G-III Apparel Group Ltd (GIII) Exchange: NASDAQ
Data as of May 2, 2025
$25.56 ($0.36) 1.43%
G-III Apparel Group Ltd - Daily Information
Click for more stock information on G-III Apparel Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.05 |
| Previous Close | $25.56 |
| High | $26.10 |
| Low | $25.19 |
| Adjusted Open | $26.05 |
| Previous Adjusted Close | $25.56 |
| Adjusted High | $26.10 |
| Adjusted Low | $25.19 |
About G-III Apparel Group Ltd (GIII)
G-III Apparel Group Ltd (GIII) is a leading manufacturer and distributor of apparel and accessories. Headquartered in New York City, the company designs, sources and markets a broad array of clothing and accessories under their own brands, licensed brands, and private label brands. Since the companyâs inception in the early 1990s, G-III Apparel Group has grown to become one of the leading apparel manufacturers in the world. Today, G-III Apparel Group manufactures, distributes and markets clothing and accessories for a mobile and global population, under numerous brands, including DKNY, Donna Karan, Vilebrequin, Tommy Hilfiger, Calvin Klein, Kenneth Cole and Ivanka Trump. Through their extensive global supply chain, G-III Apparel Group creates on-trend, high-quality merchandise at an attractive price point for a wide range of consumers.
Invest in G-III Apparel Group Ltd (GIII)
Historical Stock Data for G-III Apparel Group Ltd (GIII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.05 | $26.10 | $25.19 | $25.56 | $25.56 | 323,606 |
| 2025-05-01 | $24.99 | $25.42 | $24.84 | $25.20 | $25.20 | 389,074 |
| 2025-04-30 | $25.29 | $25.40 | $24.42 | $25.22 | $25.22 | 448,347 |
| 2025-04-29 | $24.96 | $25.37 | $24.65 | $24.94 | $24.94 | 416,831 |
| 2025-04-28 | $25.31 | $26.44 | $24.92 | $25.04 | $25.04 | 403,274 |
| 2025-04-25 | $25.64 | $25.89 | $24.92 | $25.87 | $25.87 | 345,290 |
| 2025-04-24 | $24.86 | $25.64 | $24.85 | $25.51 | $25.51 | 396,853 |
| 2025-04-23 | $25.24 | $25.72 | $24.64 | $24.69 | $24.69 | 588,265 |
| 2025-04-22 | $24.84 | $24.96 | $23.89 | $24.71 | $24.71 | 612,271 |
| 2025-04-21 | $24.02 | $24.61 | $23.59 | $24.60 | $24.60 | 482,287 |
| 2025-04-17 | $23.53 | $24.38 | $23.24 | $24.22 | $24.22 | 439,081 |
| 2025-04-16 | $24.10 | $24.63 | $23.21 | $23.54 | $23.54 | 421,496 |
| 2025-04-15 | $24.13 | $24.38 | $23.72 | $24.22 | $24.22 | 576,340 |
| 2025-04-14 | $24.94 | $25.00 | $23.58 | $24.21 | $24.21 | 600,855 |
| 2025-04-11 | $24.52 | $24.71 | $23.98 | $24.67 | $24.67 | 673,753 |
| 2025-04-10 | $24.53 | $25.06 | $24.11 | $24.79 | $24.79 | 838,186 |
| 2025-04-09 | $22.13 | $25.51 | $21.61 | $25.14 | $25.14 | 991,065 |
| 2025-04-08 | $24.68 | $24.73 | $22.19 | $22.51 | $22.51 | 1,249,171 |
| 2025-04-07 | $24.83 | $25.84 | $23.77 | $24.24 | $24.24 | 1,095,907 |
| 2025-04-04 | $24.57 | $26.00 | $24.28 | $25.60 | $25.60 | 1,268,283 |
| 2025-04-03 | $25.89 | $26.22 | $25.00 | $25.38 | $25.38 | 1,059,650 |
| 2025-04-02 | $27.21 | $28.20 | $26.55 | $27.90 | $27.90 | 464,986 |
| 2025-04-01 | $27.46 | $27.85 | $27.20 | $27.48 | $27.48 | 587,478 |
| 2025-03-31 | $26.77 | $27.76 | $26.53 | $27.35 | $27.35 | 708,365 |
| 2025-03-28 | $27.03 | $27.51 | $26.80 | $27.22 | $27.22 | 586,605 |
| 2025-03-27 | $27.96 | $27.96 | $26.94 | $27.34 | $27.34 | 389,482 |
| 2025-03-26 | $27.05 | $27.41 | $26.60 | $27.26 | $27.26 | 555,598 |
| 2025-03-25 | $27.46 | $27.91 | $27.03 | $27.11 | $27.11 | 462,055 |
| 2025-03-24 | $26.81 | $27.66 | $26.40 | $27.58 | $27.58 | 577,017 |
| 2025-03-21 | $26.11 | $26.86 | $25.58 | $26.20 | $26.20 | 2,813,359 |
| 2025-03-20 | $26.41 | $27.26 | $26.24 | $26.65 | $26.65 | 541,747 |
| 2025-03-19 | $26.25 | $27.03 | $25.94 | $26.73 | $26.73 | 479,285 |
| 2025-03-18 | $26.53 | $26.66 | $25.69 | $26.13 | $26.13 | 723,102 |
| 2025-03-17 | $26.68 | $27.47 | $26.08 | $27.06 | $27.06 | 895,925 |
| 2025-03-14 | $25.98 | $26.80 | $25.44 | $26.68 | $26.68 | 639,277 |
| 2025-03-13 | $29.30 | $30.25 | $25.99 | $26.10 | $26.10 | 1,653,908 |
| 2025-03-12 | $26.25 | $26.83 | $25.05 | $25.34 | $25.34 | 676,246 |
| 2025-03-11 | $25.93 | $26.50 | $25.48 | $25.92 | $25.92 | 527,348 |
| 2025-03-10 | $26.26 | $26.80 | $25.83 | $25.93 | $25.93 | 623,139 |
| 2025-03-07 | $26.34 | $26.82 | $25.78 | $26.43 | $26.43 | 611,206 |
| 2025-03-06 | $25.80 | $26.83 | $25.40 | $26.57 | $26.57 | 522,571 |
| 2025-03-05 | $25.71 | $26.10 | $24.98 | $25.66 | $25.66 | 545,536 |
| 2025-03-04 | $26.23 | $26.23 | $25.41 | $25.44 | $25.44 | 501,744 |
| 2025-03-03 | $27.09 | $27.46 | $26.14 | $26.65 | $26.65 | 702,331 |
| 2025-02-28 | $26.44 | $27.32 | $26.10 | $27.07 | $27.07 | 749,937 |
| 2025-02-27 | $26.79 | $27.77 | $26.29 | $26.38 | $26.38 | 591,506 |
| 2025-02-26 | $27.18 | $27.99 | $26.22 | $26.69 | $26.69 | 830,576 |
| 2025-02-25 | $27.84 | $30.10 | $26.99 | $27.04 | $27.04 | 730,857 |
| 2025-02-24 | $28.48 | $28.74 | $27.99 | $28.02 | $28.02 | 419,996 |
| 2025-02-21 | $29.42 | $29.60 | $27.99 | $28.13 | $28.13 | 493,264 |
| 2025-02-20 | $28.82 | $29.30 | $28.76 | $28.85 | $28.85 | 376,059 |
| 2025-02-19 | $29.15 | $29.67 | $29.01 | $29.02 | $29.02 | 414,060 |
| 2025-02-18 | $29.72 | $30.21 | $29.27 | $29.50 | $29.50 | 368,300 |
| 2025-02-14 | $30.36 | $30.41 | $29.62 | $29.72 | $29.72 | 247,175 |
| 2025-02-13 | $29.55 | $30.37 | $29.28 | $30.30 | $30.30 | 286,701 |
| 2025-02-12 | $29.49 | $29.91 | $29.25 | $29.25 | $29.25 | 295,860 |
| 2025-02-11 | $29.38 | $30.15 | $29.22 | $30.01 | $30.01 | 290,231 |
| 2025-02-10 | $29.70 | $29.94 | $29.06 | $29.73 | $29.73 | 352,822 |
| 2025-02-07 | $29.69 | $30.33 | $29.43 | $29.63 | $29.63 | 399,984 |
| 2025-02-06 | $30.72 | $30.77 | $29.62 | $29.70 | $29.70 | 341,388 |
| 2025-02-05 | $30.26 | $30.59 | $30.10 | $30.30 | $30.30 | 302,687 |
| 2025-02-04 | $29.52 | $30.40 | $29.52 | $30.26 | $30.26 | 377,272 |
| 2025-02-03 | $30.09 | $30.52 | $29.48 | $29.52 | $29.52 | 359,382 |
| 2025-01-31 | $32.67 | $32.81 | $30.85 | $31.22 | $31.22 | 581,095 |
| 2025-01-30 | $32.81 | $33.49 | $32.55 | $32.88 | $32.88 | 311,660 |
| 2025-01-29 | $32.27 | $32.74 | $32.02 | $32.47 | $32.47 | 257,400 |
| 2025-01-28 | $32.28 | $32.78 | $32.00 | $32.37 | $32.37 | 263,778 |
| 2025-01-27 | $32.02 | $32.54 | $31.80 | $32.18 | $32.18 | 373,470 |
| 2025-01-24 | $31.44 | $32.35 | $31.13 | $31.89 | $31.89 | 508,033 |
| 2025-01-23 | $31.29 | $31.62 | $30.83 | $31.46 | $31.46 | 433,412 |
| 2025-01-22 | $31.30 | $31.80 | $31.01 | $31.46 | $31.46 | 348,326 |
| 2025-01-21 | $31.35 | $31.74 | $30.82 | $31.36 | $31.36 | 1,598,787 |
| 2025-01-17 | $30.88 | $31.23 | $30.53 | $30.91 | $30.91 | 316,958 |
| 2025-01-16 | $31.12 | $31.30 | $30.07 | $30.59 | $30.59 | 353,321 |
| 2025-01-15 | $31.54 | $31.88 | $30.66 | $31.44 | $31.44 | 406,474 |
| 2025-01-14 | $30.98 | $31.47 | $30.32 | $30.55 | $30.55 | 367,131 |
| 2025-01-13 | $31.41 | $31.41 | $29.04 | $30.59 | $30.59 | 465,204 |
| 2025-01-10 | $31.59 | $32.32 | $31.31 | $31.40 | $31.40 | 473,248 |
| 2025-01-08 | $32.03 | $32.36 | $31.28 | $32.20 | $32.20 | 268,059 |
| 2025-01-07 | $32.91 | $33.02 | $32.14 | $32.36 | $32.36 | 433,965 |
| 2025-01-06 | $32.32 | $33.22 | $32.27 | $32.76 | $32.76 | 261,679 |
| 2025-01-03 | $32.01 | $32.33 | $31.45 | $32.14 | $32.14 | 232,434 |
| 2025-01-02 | $32.92 | $33.45 | $31.86 | $32.02 | $32.02 | 270,186 |
| 2024-12-31 | $32.68 | $33.25 | $32.55 | $32.62 | $32.62 | 329,634 |
| 2024-12-30 | $32.57 | $32.74 | $31.73 | $32.47 | $32.47 | 236,845 |
| 2024-12-27 | $32.90 | $33.27 | $32.50 | $32.74 | $32.74 | 203,472 |
| 2024-12-26 | $32.94 | $33.23 | $32.76 | $33.14 | $33.14 | 247,806 |
| 2024-12-24 | $33.12 | $33.43 | $32.77 | $33.17 | $33.17 | 122,854 |
| 2024-12-23 | $32.87 | $33.42 | $32.46 | $33.23 | $33.23 | 471,264 |
| 2024-12-20 | $32.36 | $33.77 | $31.90 | $32.83 | $32.83 | 3,817,113 |
| 2024-12-19 | $34.36 | $34.74 | $33.20 | $33.67 | $33.67 | 614,839 |
| 2024-12-18 | $35.45 | $35.71 | $34.01 | $34.09 | $34.09 | 535,783 |
| 2024-12-17 | $34.88 | $36.14 | $34.81 | $35.48 | $35.48 | 713,417 |
| 2024-12-16 | $36.08 | $36.15 | $34.82 | $34.94 | $34.94 | 584,475 |
| 2024-12-13 | $35.13 | $36.18 | $34.45 | $36.10 | $36.10 | 624,210 |
| 2024-12-12 | $34.76 | $35.07 | $33.59 | $34.65 | $34.65 | 549,895 |
| 2024-12-11 | $35.12 | $35.49 | $33.23 | $35.21 | $35.21 | 780,405 |
| 2024-12-10 | $31.15 | $35.30 | $29.60 | $34.87 | $34.87 | 1,027,355 |
| 2024-12-09 | $31.67 | $32.08 | $31.15 | $31.58 | $31.58 | 788,506 |
| 2024-12-06 | $31.60 | $31.65 | $31.08 | $31.42 | $31.42 | 344,505 |
| 2024-12-05 | $31.55 | $31.67 | $30.80 | $31.04 | $31.04 | 370,965 |
| 2024-12-04 | $31.63 | $32.06 | $31.30 | $31.71 | $31.71 | 398,311 |
| 2024-12-03 | $31.48 | $31.83 | $30.89 | $31.76 | $31.76 | 536,440 |
| 2024-12-02 | $29.94 | $31.71 | $29.84 | $31.38 | $31.38 | 668,778 |
| 2024-11-29 | $29.61 | $29.88 | $29.24 | $29.63 | $29.63 | 224,782 |
| 2024-11-27 | $30.47 | $30.72 | $29.57 | $29.62 | $29.62 | 351,885 |
| 2024-11-26 | $30.68 | $30.83 | $30.16 | $30.34 | $30.34 | 383,882 |
| 2024-11-25 | $30.63 | $31.37 | $30.57 | $30.95 | $30.95 | 281,393 |
| 2024-11-22 | $29.57 | $30.26 | $29.52 | $30.11 | $30.11 | 373,781 |
| 2024-11-21 | $28.66 | $29.43 | $28.58 | $29.22 | $29.22 | 450,864 |
| 2024-11-20 | $29.09 | $29.29 | $28.54 | $28.56 | $28.56 | 504,917 |
| 2024-11-19 | $29.23 | $29.70 | $28.99 | $29.24 | $29.24 | 301,968 |
| 2024-11-18 | $30.30 | $30.49 | $29.60 | $29.72 | $29.72 | 249,115 |
| 2024-11-15 | $30.90 | $31.26 | $30.30 | $30.33 | $30.33 | 251,847 |
| 2024-11-14 | $30.84 | $31.37 | $30.40 | $30.79 | $30.79 | 291,548 |
| 2024-11-13 | $31.27 | $31.73 | $30.59 | $30.86 | $30.86 | 316,996 |
| 2024-11-12 | $31.16 | $31.65 | $30.78 | $31.27 | $31.27 | 414,040 |
| 2024-11-11 | $30.96 | $31.37 | $30.77 | $31.13 | $31.13 | 315,381 |
| 2024-11-08 | $31.23 | $31.57 | $30.79 | $30.86 | $30.86 | 375,698 |
| 2024-11-07 | $31.16 | $32.27 | $31.06 | $31.44 | $31.44 | 379,007 |
| 2024-11-06 | $31.85 | $32.46 | $30.72 | $30.89 | $30.89 | 483,522 |
| 2024-11-05 | $29.69 | $30.68 | $29.62 | $30.54 | $30.54 | 290,119 |
| 2024-11-04 | $29.86 | $30.59 | $29.77 | $29.80 | $29.80 | 326,069 |
| 2024-11-01 | $30.62 | $30.70 | $29.95 | $30.00 | $30.00 | 342,150 |
| 2024-10-31 | $30.91 | $31.31 | $30.21 | $30.28 | $30.28 | 411,460 |
| 2024-10-30 | $31.07 | $31.72 | $31.04 | $31.05 | $31.05 | 302,448 |
| 2024-10-29 | $30.93 | $31.37 | $30.79 | $31.13 | $31.13 | 175,594 |
| 2024-10-28 | $30.93 | $31.66 | $30.86 | $31.30 | $31.30 | 219,008 |
| 2024-10-25 | $31.08 | $31.44 | $30.43 | $30.60 | $30.60 | 217,049 |
| 2024-10-24 | $30.91 | $31.10 | $30.42 | $30.69 | $30.69 | 320,890 |
| 2024-10-23 | $31.26 | $31.31 | $30.52 | $30.85 | $30.85 | 266,357 |
| 2024-10-22 | $31.59 | $31.89 | $31.32 | $31.34 | $31.34 | 221,702 |
| 2024-10-21 | $33.11 | $33.39 | $31.83 | $31.88 | $31.88 | 468,922 |
| 2024-10-18 | $32.68 | $33.51 | $32.35 | $33.38 | $33.38 | 390,942 |
| 2024-10-17 | $32.21 | $33.18 | $31.98 | $32.76 | $32.76 | 387,981 |
| 2024-10-16 | $31.43 | $32.25 | $31.43 | $32.23 | $32.23 | 436,741 |
| 2024-10-15 | $30.28 | $31.72 | $30.20 | $31.33 | $31.33 | 452,895 |
| 2024-10-14 | $30.26 | $30.56 | $29.89 | $30.51 | $30.51 | 331,604 |
| 2024-10-11 | $30.27 | $30.61 | $30.13 | $30.45 | $30.45 | 272,216 |
| 2024-10-10 | $30.39 | $30.39 | $29.92 | $30.35 | $30.35 | 349,706 |
| 2024-10-09 | $30.38 | $31.31 | $30.21 | $30.40 | $30.40 | 594,047 |
| 2024-10-08 | $29.96 | $29.96 | $29.33 | $29.61 | $29.61 | 432,622 |
| 2024-10-07 | $30.06 | $30.21 | $29.17 | $29.67 | $29.67 | 544,470 |
| 2024-10-04 | $28.99 | $30.13 | $28.86 | $30.11 | $30.11 | 492,818 |
| 2024-10-03 | $28.91 | $29.14 | $28.37 | $28.49 | $28.49 | 452,121 |
| 2024-10-02 | $30.19 | $30.38 | $29.02 | $29.18 | $29.18 | 515,466 |
| 2024-10-01 | $30.34 | $30.62 | $30.06 | $30.45 | $30.45 | 517,795 |
| 2024-09-30 | $29.79 | $30.59 | $29.61 | $30.52 | $30.52 | 595,711 |
| 2024-09-27 | $30.17 | $30.68 | $29.86 | $30.05 | $30.05 | 445,355 |
| 2024-09-26 | $30.43 | $31.18 | $30.07 | $30.27 | $30.27 | 650,450 |
| 2024-09-25 | $31.41 | $31.54 | $29.82 | $30.05 | $30.05 | 615,252 |
| 2024-09-24 | $31.99 | $32.33 | $31.47 | $31.57 | $31.57 | 402,518 |
| 2024-09-23 | $31.75 | $31.86 | $31.29 | $31.82 | $31.82 | 494,223 |
| 2024-09-20 | $31.64 | $32.01 | $31.34 | $31.71 | $31.71 | 1,804,986 |
| 2024-09-19 | $32.70 | $32.74 | $31.71 | $31.85 | $31.85 | 466,759 |
| 2024-09-18 | $31.97 | $32.76 | $31.60 | $31.80 | $31.80 | 517,874 |
| 2024-09-17 | $32.27 | $32.60 | $31.66 | $32.06 | $32.06 | 439,515 |
| 2024-09-16 | $31.47 | $32.06 | $31.37 | $31.74 | $31.74 | 504,760 |
| 2024-09-13 | $30.41 | $31.19 | $30.33 | $31.19 | $31.19 | 554,322 |
| 2024-09-12 | $30.57 | $30.95 | $29.87 | $30.07 | $30.07 | 570,758 |
| 2024-09-11 | $30.55 | $30.63 | $29.61 | $30.57 | $30.57 | 669,483 |
| 2024-09-10 | $30.81 | $30.95 | $29.82 | $30.53 | $30.53 | 962,178 |
| 2024-09-09 | $32.05 | $32.41 | $30.82 | $30.85 | $30.85 | 1,053,080 |
| 2024-09-06 | $30.55 | $32.46 | $30.00 | $32.18 | $32.18 | 1,179,265 |
| 2024-09-05 | $27.10 | $32.10 | $26.31 | $30.55 | $30.55 | 2,325,868 |
| 2024-09-04 | $25.13 | $25.34 | $24.83 | $25.04 | $25.04 | 638,911 |
| 2024-09-03 | $26.19 | $26.37 | $24.97 | $25.24 | $25.24 | 598,520 |
| 2024-08-30 | $26.59 | $26.59 | $26.00 | $26.47 | $26.47 | 343,690 |
| 2024-08-29 | $26.03 | $26.62 | $25.85 | $26.31 | $26.31 | 359,315 |
| 2024-08-28 | $26.20 | $26.30 | $25.72 | $25.79 | $25.79 | 598,798 |
| 2024-08-27 | $26.35 | $26.44 | $26.08 | $26.29 | $26.29 | 248,441 |
| 2024-08-26 | $26.87 | $26.97 | $26.35 | $26.40 | $26.40 | 359,828 |
| 2024-08-23 | $26.05 | $26.65 | $25.94 | $26.54 | $26.54 | 350,964 |
| 2024-08-22 | $26.06 | $26.19 | $25.66 | $25.72 | $25.72 | 360,678 |
| 2024-08-21 | $26.20 | $26.82 | $26.16 | $26.20 | $26.20 | 474,988 |
| 2024-08-20 | $25.98 | $26.07 | $25.66 | $25.79 | $25.79 | 290,240 |
| 2024-08-19 | $25.82 | $25.99 | $25.59 | $25.89 | $25.89 | 307,370 |
| 2024-08-16 | $25.41 | $25.76 | $25.27 | $25.58 | $25.58 | 227,426 |
| 2024-08-15 | $25.36 | $25.76 | $25.03 | $25.39 | $25.39 | 334,588 |
| 2024-08-14 | $24.98 | $25.09 | $24.58 | $24.64 | $24.64 | 370,345 |
| 2024-08-13 | $24.93 | $25.42 | $24.69 | $24.85 | $24.85 | 346,134 |
| 2024-08-12 | $24.86 | $25.04 | $24.45 | $24.60 | $24.60 | 304,331 |
| 2024-08-09 | $24.87 | $25.18 | $24.34 | $24.88 | $24.88 | 221,103 |
| 2024-08-08 | $24.75 | $25.15 | $24.19 | $24.84 | $24.84 | 321,869 |
| 2024-08-07 | $25.10 | $25.29 | $23.99 | $24.14 | $24.14 | 403,106 |
| 2024-08-06 | $24.05 | $24.74 | $23.48 | $24.48 | $24.48 | 371,395 |
| 2024-08-05 | $22.92 | $24.20 | $20.66 | $24.05 | $24.05 | 528,488 |
| 2024-08-02 | $25.37 | $25.85 | $24.65 | $24.75 | $24.75 | 404,962 |
| 2024-08-01 | $27.57 | $27.63 | $26.41 | $26.66 | $26.66 | 314,140 |
| 2024-07-31 | $27.29 | $28.44 | $27.04 | $27.57 | $27.57 | 356,740 |
| 2024-07-30 | $27.13 | $27.49 | $26.62 | $27.04 | $27.04 | 349,268 |
| 2024-07-29 | $26.70 | $27.18 | $26.58 | $27.00 | $27.00 | 458,727 |
| 2024-07-26 | $26.41 | $26.91 | $26.23 | $26.65 | $26.65 | 454,344 |
| 2024-07-25 | $26.38 | $26.40 | $25.64 | $25.85 | $25.85 | 507,198 |
| 2024-07-24 | $26.70 | $26.92 | $26.22 | $26.33 | $26.33 | 388,497 |
| 2024-07-23 | $26.32 | $27.33 | $26.25 | $26.87 | $26.87 | 637,791 |
| 2024-07-22 | $25.82 | $26.82 | $25.45 | $26.53 | $26.53 | 642,478 |
| 2024-07-19 | $26.17 | $26.35 | $25.49 | $25.54 | $25.54 | 480,755 |
| 2024-07-18 | $26.58 | $27.05 | $26.03 | $26.06 | $26.06 | 503,521 |
| 2024-07-17 | $26.73 | $27.38 | $26.42 | $26.55 | $26.55 | 701,273 |
| 2024-07-16 | $26.36 | $26.95 | $26.18 | $26.90 | $26.90 | 588,201 |
| 2024-07-15 | $26.16 | $26.46 | $25.97 | $26.13 | $26.13 | 808,536 |
| 2024-07-12 | $27.02 | $27.10 | $25.82 | $26.08 | $26.08 | 641,767 |
| 2024-07-11 | $26.88 | $27.43 | $26.65 | $26.83 | $26.83 | 735,264 |
| 2024-07-10 | $25.83 | $26.15 | $25.24 | $26.14 | $26.14 | 853,557 |
| 2024-07-09 | $26.39 | $26.83 | $25.73 | $25.75 | $25.75 | 513,317 |
| 2024-07-08 | $26.83 | $26.93 | $26.29 | $26.43 | $26.43 | 562,704 |
| 2024-07-05 | $26.46 | $26.66 | $26.19 | $26.58 | $26.58 | 470,588 |
| 2024-07-03 | $26.52 | $26.58 | $26.12 | $26.47 | $26.47 | 263,305 |
| 2024-07-02 | $26.95 | $27.03 | $26.52 | $26.57 | $26.57 | 428,898 |
| 2024-07-01 | $27.28 | $27.28 | $26.11 | $26.82 | $26.82 | 655,443 |
| 2024-06-28 | $27.15 | $27.32 | $26.85 | $27.07 | $27.07 | 1,197,066 |
| 2024-06-27 | $26.90 | $27.16 | $26.50 | $26.81 | $26.81 | 874,817 |
| 2024-06-26 | $27.08 | $27.37 | $26.83 | $27.15 | $27.15 | 940,588 |
| 2024-06-25 | $27.98 | $28.22 | $26.95 | $27.28 | $27.28 | 541,679 |
| 2024-06-24 | $28.00 | $28.61 | $27.46 | $28.21 | $28.21 | 630,928 |
| 2024-06-21 | $27.01 | $27.86 | $26.70 | $27.85 | $27.85 | 4,288,109 |
| 2024-06-20 | $27.26 | $27.76 | $26.66 | $27.01 | $27.01 | 795,306 |
| 2024-06-18 | $27.34 | $27.48 | $26.76 | $27.44 | $27.44 | 667,817 |
| 2024-06-17 | $26.59 | $27.93 | $26.41 | $27.36 | $27.36 | 848,401 |
| 2024-06-14 | $26.24 | $26.79 | $26.10 | $26.54 | $26.54 | 550,395 |
| 2024-06-13 | $26.08 | $26.34 | $25.50 | $26.30 | $26.30 | 838,662 |
| 2024-06-12 | $27.93 | $27.98 | $25.91 | $26.01 | $26.01 | 575,988 |
| 2024-06-11 | $26.60 | $27.19 | $26.31 | $27.07 | $27.07 | 587,259 |
| 2024-06-10 | $26.62 | $27.25 | $26.24 | $26.85 | $26.85 | 861,534 |
| 2024-06-07 | $27.01 | $27.15 | $26.40 | $26.85 | $26.85 | 1,088,729 |
| 2024-06-06 | $30.30 | $30.41 | $26.54 | $27.08 | $27.08 | 1,412,105 |
| 2024-06-05 | $30.71 | $31.46 | $30.08 | $31.30 | $31.30 | 866,304 |
| 2024-06-04 | $31.03 | $31.51 | $30.57 | $30.71 | $30.71 | 528,760 |
| 2024-06-03 | $30.10 | $31.05 | $30.10 | $31.03 | $31.03 | 621,471 |
| 2024-05-31 | $29.25 | $30.14 | $28.95 | $30.06 | $30.06 | 588,435 |
| 2024-05-30 | $29.20 | $29.62 | $28.77 | $29.35 | $29.35 | 513,312 |
| 2024-05-29 | $29.32 | $29.66 | $28.71 | $29.13 | $29.13 | 515,647 |
| 2024-05-28 | $29.16 | $29.83 | $29.00 | $29.70 | $29.70 | 483,499 |
| 2024-05-24 | $28.33 | $28.91 | $28.22 | $28.82 | $28.82 | 410,071 |
| 2024-05-23 | $28.07 | $28.14 | $27.61 | $28.01 | $28.01 | 560,235 |
| 2024-05-22 | $27.33 | $27.97 | $27.33 | $27.90 | $27.90 | 596,994 |
| 2024-05-21 | $27.15 | $27.52 | $26.96 | $27.50 | $27.50 | 387,549 |
| 2024-05-20 | $27.68 | $27.74 | $27.08 | $27.21 | $27.21 | 409,537 |
| 2024-05-17 | $28.36 | $28.44 | $27.66 | $27.76 | $27.76 | 277,478 |
| 2024-05-16 | $28.48 | $28.52 | $28.08 | $28.22 | $28.22 | 256,669 |
| 2024-05-15 | $28.75 | $28.83 | $28.05 | $28.40 | $28.40 | 284,778 |
| 2024-05-14 | $28.67 | $28.85 | $28.17 | $28.45 | $28.45 | 301,866 |
| 2024-05-13 | $28.28 | $28.51 | $28.01 | $28.14 | $28.14 | 319,702 |
| 2024-05-10 | $28.47 | $28.47 | $27.77 | $27.99 | $27.99 | 313,726 |
| 2024-05-09 | $27.71 | $28.33 | $27.46 | $28.23 | $28.23 | 380,977 |
| 2024-05-08 | $28.07 | $28.19 | $27.67 | $27.76 | $27.76 | 350,770 |
| 2024-05-07 | $28.81 | $29.02 | $28.39 | $28.40 | $28.40 | 375,697 |
| 2024-05-06 | $28.74 | $28.96 | $28.56 | $28.58 | $28.58 | 362,158 |
| 2024-05-03 | $29.37 | $29.83 | $28.52 | $28.59 | $28.59 | 420,712 |
| 2024-05-02 | $28.65 | $28.95 | $28.44 | $28.50 | $28.50 | 356,353 |
| 2024-05-01 | $28.00 | $28.85 | $27.70 | $28.28 | $28.28 | 313,718 |
| 2024-04-30 | $28.45 | $28.55 | $28.07 | $28.15 | $28.15 | 328,368 |
| 2024-04-29 | $28.74 | $28.98 | $28.51 | $28.68 | $28.68 | 347,680 |
| 2024-04-26 | $28.81 | $29.14 | $28.39 | $28.42 | $28.42 | 352,300 |
| 2024-04-25 | $28.64 | $28.70 | $27.74 | $28.50 | $28.50 | 418,391 |
| 2024-04-24 | $28.99 | $29.23 | $28.71 | $29.06 | $29.06 | 417,138 |
| 2024-04-23 | $28.00 | $29.13 | $27.88 | $28.95 | $28.95 | 627,369 |
| 2024-04-22 | $27.75 | $28.21 | $27.60 | $27.84 | $27.84 | 270,663 |
| 2024-04-19 | $27.06 | $27.72 | $27.06 | $27.64 | $27.64 | 337,571 |
| 2024-04-18 | $27.46 | $27.71 | $26.99 | $27.15 | $27.15 | 286,629 |
| 2024-04-17 | $28.13 | $28.21 | $27.10 | $27.28 | $27.28 | 417,509 |
| 2024-04-16 | $27.01 | $27.89 | $26.72 | $27.75 | $27.75 | 425,155 |
| 2024-04-15 | $27.15 | $27.38 | $26.78 | $27.12 | $27.12 | 586,800 |
| 2024-04-12 | $27.63 | $27.72 | $26.79 | $27.12 | $27.12 | 331,555 |
| 2024-04-11 | $27.79 | $27.96 | $27.13 | $27.91 | $27.91 | 480,903 |
| 2024-04-10 | $27.29 | $27.91 | $26.80 | $27.52 | $27.52 | 695,256 |
| 2024-04-09 | $28.65 | $28.79 | $27.75 | $28.12 | $28.12 | 377,966 |
| 2024-04-08 | $28.40 | $28.87 | $28.12 | $28.32 | $28.32 | 451,164 |
| 2024-04-05 | $27.38 | $28.45 | $27.32 | $28.16 | $28.16 | 598,776 |
| 2024-04-04 | $28.18 | $28.55 | $28.00 | $28.03 | $28.03 | 669,681 |
| 2024-04-03 | $27.23 | $28.01 | $27.23 | $27.59 | $27.59 | 491,049 |
| 2024-04-02 | $27.64 | $27.83 | $27.16 | $27.73 | $27.73 | 774,170 |
| 2024-04-01 | $29.13 | $29.13 | $28.46 | $28.53 | $28.53 | 514,185 |
| 2024-03-28 | $29.07 | $29.27 | $28.69 | $29.01 | $29.01 | 555,520 |
| 2024-03-27 | $28.10 | $28.97 | $27.75 | $28.80 | $28.80 | 523,532 |
| 2024-03-26 | $27.99 | $28.25 | $27.68 | $27.78 | $27.78 | 480,623 |
| 2024-03-25 | $27.33 | $27.55 | $26.99 | $27.43 | $27.43 | 667,002 |
| 2024-03-22 | $28.35 | $28.53 | $27.31 | $27.36 | $27.36 | 534,486 |
| 2024-03-21 | $28.15 | $28.84 | $28.06 | $28.52 | $28.52 | 542,694 |
| 2024-03-20 | $27.29 | $28.35 | $27.19 | $28.15 | $28.15 | 583,369 |
| 2024-03-19 | $26.30 | $27.45 | $26.15 | $27.35 | $27.35 | 518,950 |
| 2024-03-18 | $26.17 | $26.91 | $25.51 | $26.34 | $26.34 | 1,254,702 |
| 2024-03-15 | $26.43 | $26.58 | $24.82 | $26.19 | $26.19 | 3,754,115 |
| 2024-03-14 | $25.67 | $27.07 | $24.56 | $26.67 | $26.67 | 2,269,142 |
| 2024-03-13 | $30.10 | $30.87 | $30.10 | $30.33 | $30.33 | 932,793 |
| 2024-03-12 | $29.51 | $30.50 | $29.51 | $30.38 | $30.38 | 602,866 |
| 2024-03-11 | $29.59 | $29.84 | $28.88 | $29.50 | $29.50 | 691,342 |
| 2024-03-08 | $29.76 | $30.30 | $29.24 | $29.58 | $29.58 | 464,486 |
| 2024-03-07 | $29.31 | $29.75 | $29.28 | $29.68 | $29.68 | 464,697 |
| 2024-03-06 | $29.68 | $29.96 | $28.92 | $29.30 | $29.30 | 501,166 |
| 2024-03-05 | $29.19 | $30.09 | $29.19 | $29.49 | $29.49 | 517,390 |
| 2024-03-04 | $30.96 | $31.44 | $28.78 | $29.73 | $29.73 | 1,324,291 |
| 2024-03-01 | $33.50 | $33.50 | $32.78 | $33.24 | $33.24 | 452,588 |
| 2024-02-29 | $32.56 | $33.36 | $32.22 | $33.27 | $33.27 | 650,496 |
| 2024-02-28 | $32.83 | $33.10 | $30.33 | $32.05 | $32.05 | 1,102,126 |
| 2024-02-27 | $33.92 | $34.16 | $33.19 | $33.65 | $33.65 | 475,748 |
| 2024-02-26 | $32.99 | $34.48 | $32.75 | $33.51 | $33.51 | 1,109,512 |
| 2024-02-23 | $32.86 | $33.25 | $32.54 | $33.23 | $33.23 | 396,370 |
| 2024-02-22 | $32.91 | $33.22 | $32.46 | $32.73 | $32.73 | 453,559 |
| 2024-02-21 | $31.94 | $33.40 | $31.85 | $32.65 | $32.65 | 915,322 |
| 2024-02-20 | $31.24 | $31.88 | $31.00 | $31.85 | $31.85 | 414,093 |
| 2024-02-16 | $31.77 | $32.03 | $31.36 | $31.71 | $31.71 | 313,777 |
| 2024-02-15 | $31.49 | $32.32 | $31.31 | $32.09 | $32.09 | 465,330 |
| 2024-02-14 | $31.30 | $31.69 | $30.60 | $31.34 | $31.34 | 325,842 |
| 2024-02-13 | $30.19 | $31.01 | $30.13 | $30.96 | $30.96 | 536,980 |
| 2024-02-12 | $31.62 | $32.40 | $31.62 | $31.87 | $31.87 | 511,171 |
| 2024-02-09 | $31.41 | $31.82 | $30.96 | $31.63 | $31.63 | 489,801 |
| 2024-02-08 | $30.12 | $31.42 | $29.95 | $31.40 | $31.40 | 450,071 |
| 2024-02-07 | $30.24 | $30.24 | $29.46 | $29.89 | $29.89 | 371,239 |
| 2024-02-06 | $29.15 | $30.06 | $29.15 | $30.02 | $30.02 | 426,687 |
| 2024-02-05 | $29.04 | $29.80 | $28.28 | $29.36 | $29.36 | 665,394 |
| 2024-02-02 | $30.30 | $30.30 | $29.73 | $30.16 | $30.16 | 445,124 |
| 2024-02-01 | $30.26 | $30.98 | $30.07 | $30.90 | $30.90 | 545,959 |
| 2024-01-31 | $31.43 | $31.79 | $30.06 | $30.09 | $30.09 | 651,977 |
| 2024-01-30 | $31.37 | $31.80 | $31.20 | $31.58 | $31.58 | 562,733 |
| 2024-01-29 | $30.81 | $31.56 | $30.81 | $31.54 | $31.54 | 519,718 |
| 2024-01-26 | $31.09 | $31.26 | $30.55 | $30.91 | $30.91 | 375,858 |
| 2024-01-25 | $30.60 | $30.80 | $30.27 | $30.74 | $30.74 | 384,442 |
| 2024-01-24 | $30.86 | $30.86 | $29.86 | $30.22 | $30.22 | 555,343 |
| 2024-01-23 | $30.82 | $31.11 | $30.35 | $30.43 | $30.43 | 547,159 |
| 2024-01-22 | $30.19 | $30.60 | $29.93 | $30.48 | $30.48 | 547,101 |
| 2024-01-19 | $30.45 | $30.63 | $29.45 | $29.90 | $29.90 | 716,122 |
| 2024-01-18 | $30.57 | $30.61 | $29.67 | $30.39 | $30.39 | 558,166 |
| 2024-01-17 | $30.67 | $31.04 | $30.10 | $30.63 | $30.63 | 604,842 |
| 2024-01-16 | $30.49 | $31.33 | $29.64 | $31.19 | $31.19 | 794,963 |
| 2024-01-12 | $31.79 | $31.93 | $31.20 | $31.78 | $31.78 | 463,952 |
| 2024-01-11 | $31.57 | $31.79 | $30.92 | $31.38 | $31.38 | 551,982 |
| 2024-01-10 | $31.65 | $32.21 | $31.38 | $31.93 | $31.93 | 458,024 |
| 2024-01-09 | $31.59 | $31.79 | $31.26 | $31.61 | $31.61 | 635,933 |
| 2024-01-08 | $31.82 | $32.53 | $31.63 | $32.08 | $32.08 | 573,747 |
| 2024-01-05 | $32.06 | $32.44 | $31.49 | $31.63 | $31.63 | 530,351 |
| 2024-01-04 | $32.32 | $32.32 | $31.83 | $32.14 | $32.14 | 463,793 |
| 2024-01-03 | $33.06 | $33.24 | $32.23 | $32.31 | $32.31 | 697,026 |
| 2024-01-02 | $33.61 | $33.85 | $33.07 | $33.54 | $33.54 | 680,394 |
| 2023-12-29 | $33.87 | $34.06 | $33.57 | $33.98 | $33.98 | 501,840 |
| 2023-12-28 | $33.96 | $34.05 | $33.53 | $34.03 | $34.03 | 377,055 |
| 2023-12-27 | $34.12 | $34.22 | $33.49 | $34.00 | $34.00 | 361,084 |
| 2023-12-26 | $33.91 | $34.01 | $33.56 | $33.96 | $33.96 | 409,366 |
| 2023-12-22 | $33.29 | $33.87 | $32.78 | $33.56 | $33.56 | 458,846 |
| 2023-12-21 | $33.75 | $33.88 | $33.19 | $33.71 | $33.71 | 551,967 |
| 2023-12-20 | $34.55 | $34.65 | $33.30 | $33.37 | $33.37 | 638,570 |
| 2023-12-19 | $34.42 | $35.05 | $34.27 | $34.91 | $34.91 | 644,256 |
| 2023-12-18 | $35.49 | $35.49 | $33.84 | $34.17 | $34.17 | 953,388 |
| 2023-12-15 | $35.20 | $35.68 | $34.75 | $35.41 | $35.41 | 3,624,660 |
| 2023-12-14 | $34.28 | $35.05 | $33.51 | $35.02 | $35.02 | 848,865 |
| 2023-12-13 | $33.68 | $34.32 | $33.30 | $33.73 | $33.73 | 744,024 |
| 2023-12-12 | $32.90 | $33.90 | $32.60 | $33.86 | $33.86 | 864,531 |
| 2023-12-11 | $31.97 | $33.02 | $31.53 | $32.97 | $32.97 | 809,354 |
| 2023-12-08 | $30.15 | $31.78 | $30.09 | $31.74 | $31.74 | 758,988 |
| 2023-12-07 | $29.10 | $30.34 | $29.08 | $30.07 | $30.07 | 680,083 |
| 2023-12-06 | $29.64 | $30.17 | $28.73 | $28.80 | $28.80 | 752,822 |
| 2023-12-05 | $31.08 | $31.82 | $28.00 | $29.24 | $29.24 | 1,330,488 |
| 2023-12-04 | $29.02 | $29.93 | $29.02 | $29.64 | $29.64 | 762,750 |
| 2023-12-01 | $28.55 | $29.19 | $28.25 | $29.17 | $29.17 | 648,629 |
| 2023-11-30 | $28.68 | $28.97 | $27.91 | $28.77 | $28.77 | 570,163 |
| 2023-11-29 | $29.31 | $29.87 | $28.80 | $28.81 | $28.81 | 662,022 |
| 2023-11-28 | $28.31 | $28.84 | $27.93 | $28.82 | $28.82 | 506,502 |
| 2023-11-27 | $28.20 | $28.51 | $27.74 | $28.35 | $28.35 | 557,256 |
| 2023-11-24 | $27.77 | $28.39 | $27.55 | $28.27 | $28.27 | 139,744 |
| 2023-11-22 | $28.04 | $28.57 | $27.59 | $27.64 | $27.64 | 334,697 |
| 2023-11-21 | $28.34 | $28.49 | $27.71 | $27.89 | $27.89 | 336,409 |
| 2023-11-20 | $28.02 | $28.71 | $27.83 | $28.58 | $28.58 | 442,186 |
| 2023-11-17 | $27.57 | $28.30 | $27.41 | $28.06 | $28.06 | 421,359 |
| 2023-11-16 | $27.68 | $27.68 | $26.69 | $27.21 | $27.21 | 496,202 |
| 2023-11-15 | $27.92 | $28.45 | $27.43 | $27.45 | $27.45 | 820,209 |
| 2023-11-14 | $27.47 | $27.90 | $27.21 | $27.90 | $27.90 | 514,344 |
| 2023-11-13 | $26.06 | $26.50 | $25.66 | $26.36 | $26.36 | 401,597 |
| 2023-11-10 | $25.78 | $26.28 | $25.51 | $26.22 | $26.22 | 396,353 |
| 2023-11-09 | $26.47 | $26.61 | $25.70 | $25.73 | $25.73 | 386,636 |
| 2023-11-08 | $27.49 | $27.49 | $26.30 | $26.33 | $26.33 | 469,246 |
| 2023-11-07 | $27.07 | $27.42 | $26.83 | $27.41 | $27.41 | 325,610 |
| 2023-11-06 | $27.15 | $27.40 | $26.86 | $27.11 | $27.11 | 383,531 |
| 2023-11-03 | $27.32 | $27.50 | $26.80 | $27.18 | $27.18 | 634,773 |
| 2023-11-02 | $25.55 | $26.88 | $25.48 | $26.61 | $26.61 | 926,755 |
| 2023-11-01 | $25.51 | $25.61 | $24.76 | $25.32 | $25.32 | 469,641 |
| 2023-10-31 | $25.20 | $25.73 | $25.10 | $25.55 | $25.55 | 413,761 |
| 2023-10-30 | $24.98 | $25.36 | $24.82 | $25.26 | $25.26 | 419,623 |
| 2023-10-27 | $24.83 | $24.97 | $24.34 | $24.57 | $24.57 | 319,403 |
| 2023-10-26 | $25.13 | $25.39 | $24.66 | $24.90 | $24.90 | 324,629 |
| 2023-10-25 | $25.12 | $25.53 | $24.91 | $25.07 | $25.07 | 543,441 |
| 2023-10-24 | $24.58 | $25.39 | $24.58 | $25.24 | $25.24 | 416,822 |
| 2023-10-23 | $24.60 | $25.08 | $24.26 | $24.55 | $24.55 | 508,193 |
| 2023-10-20 | $25.01 | $25.02 | $24.49 | $24.72 | $24.72 | 313,638 |
| 2023-10-19 | $25.34 | $25.48 | $24.87 | $25.01 | $25.01 | 323,987 |
| 2023-10-18 | $25.31 | $25.57 | $25.14 | $25.29 | $25.29 | 331,775 |
| 2023-10-17 | $24.09 | $26.03 | $24.09 | $25.65 | $25.65 | 655,195 |
| 2023-10-16 | $23.62 | $24.32 | $23.62 | $24.23 | $24.23 | 359,806 |
| 2023-10-13 | $23.91 | $23.93 | $23.22 | $23.40 | $23.40 | 428,836 |
| 2023-10-12 | $24.91 | $24.91 | $23.75 | $23.93 | $23.93 | 447,006 |
| 2023-10-11 | $24.14 | $24.79 | $24.06 | $24.78 | $24.78 | 469,773 |
| 2023-10-10 | $23.79 | $24.45 | $23.74 | $24.23 | $24.23 | 297,085 |
| 2023-10-09 | $23.39 | $23.85 | $23.08 | $23.84 | $23.84 | 404,376 |
| 2023-10-06 | $23.56 | $23.66 | $23.15 | $23.42 | $23.42 | 429,672 |
| 2023-10-05 | $24.33 | $24.50 | $23.42 | $23.53 | $23.53 | 417,115 |
| 2023-10-04 | $24.25 | $24.50 | $23.95 | $24.31 | $24.31 | 559,536 |
| 2023-10-03 | $24.72 | $24.88 | $24.20 | $24.43 | $24.43 | 566,417 |
| 2023-10-02 | $25.00 | $25.16 | $24.69 | $24.80 | $24.80 | 663,369 |
| 2023-09-29 | $25.17 | $25.36 | $24.83 | $24.92 | $24.92 | 1,321,172 |
| 2023-09-28 | $24.73 | $25.02 | $24.61 | $24.90 | $24.90 | 653,720 |
| 2023-09-27 | $24.20 | $24.61 | $23.97 | $24.48 | $24.48 | 506,523 |
| 2023-09-26 | $23.86 | $24.32 | $23.85 | $23.95 | $23.95 | 528,953 |
| 2023-09-25 | $23.84 | $24.24 | $23.69 | $24.08 | $24.08 | 371,347 |
| 2023-09-22 | $24.45 | $24.58 | $23.92 | $23.98 | $23.98 | 484,790 |
| 2023-09-21 | $24.73 | $24.84 | $24.23 | $24.42 | $24.42 | 726,993 |
| 2023-09-20 | $24.99 | $25.15 | $24.69 | $24.94 | $24.94 | 557,399 |
| 2023-09-19 | $25.14 | $25.18 | $24.67 | $24.77 | $24.77 | 494,577 |
| 2023-09-18 | $25.20 | $25.24 | $24.07 | $25.09 | $25.09 | 683,532 |
| 2023-09-15 | $24.81 | $25.99 | $24.55 | $25.24 | $25.24 | 2,989,708 |
| 2023-09-14 | $24.53 | $24.93 | $24.19 | $24.81 | $24.81 | 622,083 |
| 2023-09-13 | $24.57 | $24.70 | $23.82 | $24.42 | $24.42 | 645,147 |
| 2023-09-12 | $24.39 | $24.61 | $23.98 | $24.48 | $24.48 | 786,905 |
| 2023-09-11 | $23.95 | $24.35 | $23.48 | $24.25 | $24.25 | 1,212,249 |
| 2023-09-08 | $24.00 | $24.23 | $23.36 | $23.65 | $23.65 | 1,218,321 |
| 2023-09-07 | $23.19 | $24.47 | $21.08 | $23.98 | $23.98 | 1,777,602 |
| 2023-09-06 | $19.37 | $19.53 | $19.00 | $19.30 | $19.30 | 408,864 |
| 2023-09-05 | $19.98 | $19.98 | $19.27 | $19.40 | $19.40 | 430,908 |
| 2023-09-01 | $19.92 | $20.52 | $19.92 | $20.19 | $20.19 | 244,497 |
| 2023-08-31 | $19.84 | $20.17 | $19.69 | $19.85 | $19.85 | 221,040 |
| 2023-08-30 | $19.27 | $19.98 | $19.13 | $19.84 | $19.84 | 368,325 |
| 2023-08-29 | $18.88 | $19.32 | $18.82 | $19.17 | $19.17 | 156,350 |
| 2023-08-28 | $18.91 | $19.30 | $18.72 | $18.85 | $18.85 | 186,471 |
| 2023-08-25 | $19.00 | $19.34 | $18.47 | $18.70 | $18.70 | 248,336 |
| 2023-08-24 | $19.10 | $19.25 | $18.70 | $18.87 | $18.87 | 286,833 |
| 2023-08-23 | $19.16 | $19.26 | $18.84 | $19.17 | $19.17 | 198,392 |
| 2023-08-22 | $19.90 | $20.18 | $19.18 | $19.20 | $19.20 | 374,020 |
| 2023-08-21 | $20.80 | $20.84 | $20.08 | $20.10 | $20.10 | 280,495 |
| 2023-08-18 | $20.35 | $20.84 | $20.13 | $20.78 | $20.78 | 253,951 |
| 2023-08-17 | $20.81 | $20.97 | $20.56 | $20.63 | $20.63 | 264,948 |
| 2023-08-16 | $21.02 | $21.31 | $20.66 | $20.68 | $20.68 | 274,398 |
| 2023-08-15 | $20.77 | $21.16 | $20.71 | $20.98 | $20.98 | 548,318 |
| 2023-08-14 | $21.68 | $21.68 | $20.49 | $20.90 | $20.90 | 1,126,750 |
| 2023-08-11 | $21.47 | $21.74 | $20.96 | $21.71 | $21.71 | 313,943 |
| 2023-08-10 | $21.77 | $22.47 | $21.44 | $21.62 | $21.62 | 669,180 |
| 2023-08-09 | $21.50 | $21.55 | $20.97 | $21.50 | $21.50 | 635,742 |
| 2023-08-08 | $20.82 | $21.49 | $20.75 | $21.46 | $21.46 | 341,121 |
| 2023-08-07 | $21.04 | $21.22 | $20.86 | $21.17 | $21.17 | 317,249 |
| 2023-08-04 | $20.81 | $21.28 | $20.74 | $20.86 | $20.86 | 260,342 |
| 2023-08-03 | $20.43 | $20.83 | $20.16 | $20.79 | $20.79 | 368,441 |
| 2023-08-02 | $20.62 | $20.71 | $20.19 | $20.46 | $20.46 | 385,525 |
| 2023-08-01 | $20.60 | $20.94 | $20.44 | $20.90 | $20.90 | 379,874 |
| 2023-07-31 | $20.65 | $20.81 | $20.31 | $20.71 | $20.71 | 340,852 |
| 2023-07-28 | $20.58 | $20.80 | $20.43 | $20.66 | $20.66 | 219,955 |
| 2023-07-27 | $20.57 | $20.81 | $20.25 | $20.38 | $20.38 | 295,629 |
| 2023-07-26 | $20.26 | $20.73 | $20.21 | $20.54 | $20.54 | 240,925 |
| 2023-07-25 | $20.31 | $20.66 | $20.11 | $20.31 | $20.31 | 205,648 |
| 2023-07-24 | $20.35 | $20.64 | $20.18 | $20.40 | $20.40 | 324,528 |
| 2023-07-21 | $21.00 | $21.00 | $20.01 | $20.16 | $20.16 | 388,918 |
| 2023-07-20 | $20.66 | $20.90 | $20.43 | $20.88 | $20.88 | 303,655 |
| 2023-07-19 | $20.54 | $20.89 | $20.22 | $20.69 | $20.69 | 477,857 |
| 2023-07-18 | $20.08 | $20.59 | $20.00 | $20.45 | $20.45 | 377,289 |
| 2023-07-17 | $20.15 | $20.42 | $19.70 | $20.01 | $20.01 | 506,010 |
| 2023-07-14 | $19.98 | $20.22 | $19.55 | $20.21 | $20.21 | 467,540 |
| 2023-07-13 | $20.28 | $20.28 | $19.84 | $19.88 | $19.88 | 315,720 |
| 2023-07-12 | $20.51 | $20.51 | $20.06 | $20.18 | $20.18 | 532,867 |
| 2023-07-11 | $19.71 | $20.13 | $19.54 | $20.09 | $20.09 | 358,911 |
| 2023-07-10 | $18.89 | $19.53 | $18.79 | $19.53 | $19.53 | 352,180 |
| 2023-07-07 | $18.90 | $19.10 | $18.71 | $18.74 | $18.74 | 516,172 |
| 2023-07-06 | $19.02 | $19.14 | $18.53 | $18.92 | $18.92 | 381,393 |
| 2023-07-05 | $19.72 | $19.72 | $19.07 | $19.29 | $19.29 | 519,585 |
| 2023-07-03 | $19.40 | $19.97 | $19.39 | $19.94 | $19.94 | 300,388 |
| 2023-06-30 | $20.63 | $20.79 | $19.21 | $19.27 | $19.27 | 610,943 |
| 2023-06-29 | $20.09 | $20.75 | $20.03 | $20.55 | $20.55 | 545,233 |
| 2023-06-28 | $19.76 | $19.94 | $19.56 | $19.90 | $19.90 | 513,210 |
| 2023-06-27 | $19.51 | $19.80 | $19.26 | $19.75 | $19.75 | 399,129 |
| 2023-06-26 | $19.21 | $19.84 | $19.21 | $19.28 | $19.28 | 353,601 |
| 2023-06-23 | $19.58 | $19.82 | $19.18 | $19.37 | $19.37 | 994,263 |
| 2023-06-22 | $20.11 | $20.15 | $19.74 | $19.95 | $19.95 | 650,688 |
| 2023-06-21 | $20.03 | $20.35 | $19.93 | $20.19 | $20.19 | 366,897 |
| 2023-06-20 | $19.66 | $20.22 | $19.38 | $20.10 | $20.10 | 532,007 |
| 2023-06-16 | $20.09 | $20.27 | $19.32 | $19.54 | $19.54 | 1,487,370 |
| 2023-06-15 | $19.75 | $20.07 | $19.71 | $19.98 | $19.98 | 441,740 |
| 2023-06-14 | $20.13 | $20.44 | $19.66 | $19.94 | $19.94 | 502,005 |
| 2023-06-13 | $19.88 | $20.19 | $19.68 | $20.00 | $20.00 | 442,529 |
| 2023-06-12 | $20.18 | $20.24 | $19.80 | $19.98 | $19.98 | 521,875 |
| 2023-06-09 | $20.62 | $20.98 | $20.09 | $20.19 | $20.19 | 464,054 |
| 2023-06-08 | $20.41 | $20.52 | $19.88 | $20.29 | $20.29 | 533,534 |
| 2023-06-07 | $21.15 | $21.94 | $19.79 | $20.33 | $20.33 | 1,210,615 |
| 2023-06-06 | $18.00 | $21.00 | $17.76 | $20.98 | $20.98 | 2,360,516 |
| 2023-06-05 | $16.59 | $16.66 | $16.23 | $16.39 | $16.39 | 560,587 |
| 2023-06-02 | $16.44 | $16.96 | $16.44 | $16.84 | $16.84 | 443,533 |
| 2023-06-01 | $16.08 | $16.30 | $15.83 | $16.02 | $16.02 | 401,947 |
| 2023-05-31 | $16.84 | $16.97 | $15.94 | $16.08 | $16.08 | 798,040 |
| 2023-05-30 | $17.47 | $17.60 | $16.92 | $17.05 | $17.05 | 408,708 |
| 2023-05-26 | $16.83 | $17.37 | $16.83 | $17.32 | $17.32 | 238,150 |
| 2023-05-25 | $17.00 | $17.17 | $16.58 | $16.78 | $16.78 | 358,604 |
| 2023-05-24 | $17.33 | $17.43 | $16.68 | $16.94 | $16.94 | 435,428 |
| 2023-05-23 | $16.75 | $17.44 | $16.66 | $17.12 | $17.12 | 350,553 |
| 2023-05-22 | $16.48 | $16.79 | $16.46 | $16.75 | $16.75 | 310,714 |
| 2023-05-19 | $17.29 | $17.29 | $16.10 | $16.44 | $16.44 | 418,852 |
| 2023-05-18 | $16.90 | $17.35 | $16.86 | $17.31 | $17.31 | 316,076 |
| 2023-05-17 | $16.27 | $16.93 | $16.04 | $16.92 | $16.92 | 310,838 |
| 2023-05-16 | $16.92 | $16.92 | $16.03 | $16.27 | $16.27 | 302,984 |
| 2023-05-15 | $16.35 | $16.80 | $16.33 | $16.66 | $16.66 | 375,244 |
| 2023-05-12 | $16.59 | $16.81 | $16.12 | $16.21 | $16.21 | 302,238 |
| 2023-05-11 | $16.18 | $16.53 | $15.99 | $16.48 | $16.48 | 356,538 |
| 2023-05-10 | $16.42 | $16.52 | $15.94 | $16.14 | $16.14 | 321,007 |
| 2023-05-09 | $16.02 | $16.31 | $15.74 | $16.13 | $16.13 | 369,364 |
| 2023-05-08 | $15.81 | $16.37 | $15.73 | $16.20 | $16.20 | 460,663 |
| 2023-05-05 | $15.11 | $15.80 | $15.11 | $15.69 | $15.69 | 351,302 |
| 2023-05-04 | $14.82 | $14.90 | $14.49 | $14.75 | $14.75 | 523,433 |
| 2023-05-03 | $15.13 | $15.34 | $14.87 | $14.95 | $14.95 | 426,413 |
| 2023-05-02 | $15.68 | $15.69 | $14.81 | $15.17 | $15.17 | 417,749 |
| 2023-05-01 | $15.75 | $16.09 | $15.74 | $15.80 | $15.80 | 515,905 |
| 2023-04-28 | $15.47 | $15.73 | $15.43 | $15.70 | $15.70 | 477,210 |
| 2023-04-27 | $15.51 | $15.58 | $15.15 | $15.55 | $15.55 | 411,195 |
| 2023-04-26 | $15.25 | $15.70 | $15.25 | $15.35 | $15.35 | 506,600 |
| 2023-04-25 | $16.16 | $16.16 | $15.25 | $15.25 | $15.25 | 681,891 |
| 2023-04-24 | $16.17 | $16.46 | $15.99 | $16.45 | $16.45 | 470,260 |
| 2023-04-21 | $15.99 | $16.32 | $15.98 | $16.20 | $16.20 | 373,473 |
| 2023-04-20 | $16.06 | $16.29 | $16.00 | $16.02 | $16.02 | 606,852 |
| 2023-04-19 | $16.14 | $16.30 | $15.94 | $16.21 | $16.21 | 578,244 |
| 2023-04-18 | $16.24 | $16.44 | $16.07 | $16.25 | $16.25 | 506,552 |
| 2023-04-17 | $16.24 | $16.24 | $16.04 | $16.12 | $16.12 | 430,725 |
| 2023-04-14 | $16.09 | $16.42 | $16.09 | $16.23 | $16.23 | 519,899 |
| 2023-04-13 | $15.76 | $15.98 | $15.64 | $15.94 | $15.94 | 385,655 |
| 2023-04-12 | $16.10 | $16.10 | $15.59 | $15.64 | $15.64 | 574,692 |
| 2023-04-11 | $15.69 | $15.99 | $15.54 | $15.87 | $15.87 | 514,402 |
| 2023-04-10 | $14.90 | $15.50 | $14.90 | $15.47 | $15.47 | 575,459 |
| 2023-04-06 | $14.79 | $15.07 | $14.63 | $14.97 | $14.97 | 550,852 |
| 2023-04-05 | $15.24 | $15.41 | $14.81 | $14.90 | $14.90 | 681,845 |
| 2023-04-04 | $15.60 | $15.69 | $15.19 | $15.45 | $15.45 | 668,132 |
| 2023-04-03 | $15.67 | $15.84 | $15.32 | $15.56 | $15.56 | 606,144 |
| 2023-03-31 | $15.54 | $15.59 | $15.27 | $15.55 | $15.55 | 736,529 |
| 2023-03-30 | $15.47 | $15.60 | $15.28 | $15.39 | $15.39 | 343,768 |
| 2023-03-29 | $14.96 | $15.32 | $14.69 | $15.32 | $15.32 | 649,431 |
| 2023-03-28 | $14.30 | $14.82 | $14.23 | $14.82 | $14.82 | 1,277,171 |
| 2023-03-27 | $14.38 | $14.40 | $13.95 | $14.04 | $14.04 | 920,178 |
| 2023-03-24 | $14.00 | $14.36 | $13.73 | $14.23 | $14.23 | 745,026 |
| 2023-03-23 | $14.51 | $14.90 | $14.12 | $14.32 | $14.32 | 894,422 |
| 2023-03-22 | $14.69 | $15.02 | $14.38 | $14.39 | $14.39 | 1,097,225 |
| 2023-03-21 | $15.39 | $15.62 | $14.38 | $14.84 | $14.84 | 1,233,051 |
| 2023-03-20 | $15.24 | $15.28 | $14.76 | $15.00 | $15.00 | 895,763 |
| 2023-03-17 | $15.10 | $15.45 | $15.00 | $15.03 | $15.03 | 1,429,500 |
| 2023-03-16 | $14.05 | $15.56 | $13.59 | $15.27 | $15.27 | 1,072,030 |
| 2023-03-15 | $14.57 | $15.52 | $14.54 | $15.47 | $15.47 | 1,036,294 |
| 2023-03-14 | $15.63 | $15.87 | $15.22 | $15.33 | $15.33 | 809,703 |
| 2023-03-13 | $15.41 | $15.65 | $14.93 | $15.02 | $15.02 | 830,713 |
| 2023-03-10 | $15.74 | $16.19 | $15.55 | $15.84 | $15.84 | 689,875 |
| 2023-03-09 | $16.47 | $16.48 | $15.77 | $15.85 | $15.85 | 574,195 |
| 2023-03-08 | $16.53 | $16.53 | $16.15 | $16.45 | $16.45 | 434,008 |
| 2023-03-07 | $16.16 | $16.93 | $16.15 | $16.58 | $16.58 | 610,078 |
| 2023-03-06 | $17.15 | $17.17 | $16.05 | $16.13 | $16.13 | 572,958 |
| 2023-03-03 | $16.93 | $17.22 | $16.73 | $17.12 | $17.12 | 522,353 |
| 2023-03-02 | $16.20 | $16.98 | $16.00 | $16.79 | $16.79 | 429,981 |
| 2023-03-01 | $16.54 | $16.82 | $16.24 | $16.28 | $16.28 | 449,636 |
| 2023-02-28 | $16.39 | $16.77 | $16.39 | $16.62 | $16.62 | 604,599 |
| 2023-02-27 | $16.49 | $16.50 | $16.25 | $16.39 | $16.39 | 402,149 |
| 2023-02-24 | $16.05 | $16.24 | $15.90 | $16.22 | $16.22 | 470,592 |
| 2023-02-23 | $16.11 | $16.38 | $15.80 | $16.35 | $16.35 | 439,591 |
| 2023-02-22 | $15.79 | $16.27 | $15.61 | $16.15 | $16.15 | 633,289 |
| 2023-02-21 | $16.30 | $16.31 | $15.61 | $15.76 | $15.76 | 909,098 |
| 2023-02-17 | $16.15 | $16.56 | $15.92 | $16.55 | $16.55 | 462,241 |
| 2023-02-16 | $16.11 | $16.35 | $15.72 | $16.14 | $16.14 | 528,333 |
| 2023-02-15 | $15.62 | $16.25 | $15.57 | $16.20 | $16.20 | 574,532 |
| 2023-02-14 | $15.65 | $15.91 | $15.44 | $15.82 | $15.82 | 647,913 |
| 2023-02-13 | $15.17 | $15.76 | $14.94 | $15.72 | $15.72 | 431,299 |
| 2023-02-10 | $14.89 | $15.23 | $14.57 | $15.16 | $15.16 | 602,108 |
| 2023-02-09 | $15.26 | $15.56 | $14.92 | $14.99 | $14.99 | 781,569 |
| 2023-02-08 | $16.17 | $16.24 | $14.81 | $14.93 | $14.93 | 876,423 |
| 2023-02-07 | $16.53 | $16.62 | $16.18 | $16.53 | $16.53 | 477,546 |
| 2023-02-06 | $16.79 | $16.84 | $16.43 | $16.57 | $16.57 | 448,962 |
| 2023-02-03 | $16.66 | $17.29 | $16.57 | $17.00 | $17.00 | 618,671 |
| 2023-02-02 | $17.32 | $17.62 | $16.92 | $17.05 | $17.05 | 648,603 |
| 2023-02-01 | $16.85 | $17.32 | $16.66 | $17.22 | $17.22 | 542,143 |
| 2023-01-31 | $16.34 | $16.93 | $16.16 | $16.92 | $16.92 | 605,242 |
| 2023-01-30 | $16.27 | $16.51 | $15.95 | $16.26 | $16.26 | 463,865 |
| 2023-01-27 | $16.04 | $16.38 | $16.00 | $16.34 | $16.34 | 276,933 |
| 2023-01-26 | $16.06 | $16.38 | $15.92 | $16.10 | $16.10 | 318,583 |
| 2023-01-25 | $15.47 | $15.93 | $15.29 | $15.92 | $15.92 | 721,030 |
| 2023-01-24 | $16.03 | $16.11 | $15.71 | $15.71 | $15.71 | 504,352 |
| 2023-01-23 | $15.61 | $16.21 | $15.50 | $16.20 | $16.20 | 857,336 |
| 2023-01-20 | $15.25 | $15.60 | $15.11 | $15.58 | $15.58 | 364,529 |
| 2023-01-19 | $15.04 | $15.26 | $14.85 | $15.21 | $15.21 | 463,404 |
| 2023-01-18 | $15.53 | $15.99 | $15.29 | $15.29 | $15.29 | 538,851 |
| 2023-01-17 | $15.45 | $15.54 | $15.28 | $15.41 | $15.41 | 489,294 |
| 2023-01-13 | $15.28 | $15.76 | $15.17 | $15.58 | $15.58 | 666,346 |
| 2023-01-12 | $15.81 | $15.91 | $15.27 | $15.42 | $15.42 | 873,703 |
| 2023-01-11 | $15.62 | $15.69 | $15.50 | $15.66 | $15.66 | 539,966 |
| 2023-01-10 | $14.90 | $15.55 | $14.64 | $15.53 | $15.53 | 779,136 |
| 2023-01-09 | $14.76 | $15.04 | $14.36 | $14.92 | $14.92 | 701,758 |
| 2023-01-06 | $14.23 | $14.79 | $14.14 | $14.72 | $14.72 | 620,394 |
| 2023-01-05 | $14.24 | $14.43 | $13.83 | $14.09 | $14.09 | 621,410 |
| 2023-01-04 | $14.14 | $14.61 | $14.11 | $14.44 | $14.44 | 944,482 |
| 2023-01-03 | $13.94 | $14.33 | $13.74 | $13.97 | $13.97 | 1,001,680 |
| 2022-12-30 | $13.44 | $13.75 | $13.26 | $13.71 | $13.71 | 546,600 |
| 2022-12-29 | $13.13 | $13.54 | $13.13 | $13.49 | $13.49 | 670,924 |
| 2022-12-28 | $13.16 | $13.23 | $12.86 | $12.97 | $12.97 | 597,301 |
| 2022-12-27 | $13.11 | $13.25 | $12.90 | $13.19 | $13.19 | 704,179 |
| 2022-12-23 | $12.95 | $13.12 | $12.83 | $13.06 | $13.06 | 693,661 |
| 2022-12-22 | $13.01 | $13.02 | $12.73 | $12.95 | $12.95 | 1,105,151 |
| 2022-12-21 | $13.59 | $13.66 | $13.10 | $13.15 | $13.15 | 830,634 |
| 2022-12-20 | $13.30 | $13.53 | $13.13 | $13.43 | $13.43 | 1,428,302 |
| 2022-12-19 | $13.22 | $13.44 | $13.03 | $13.31 | $13.31 | 1,335,073 |
| 2022-12-16 | $13.48 | $13.50 | $12.96 | $13.03 | $13.03 | 2,953,043 |
| 2022-12-15 | $13.72 | $13.98 | $13.43 | $13.55 | $13.55 | 1,660,557 |
| 2022-12-14 | $14.25 | $14.35 | $13.80 | $14.00 | $14.00 | 1,003,465 |
| 2022-12-13 | $13.92 | $14.37 | $13.91 | $14.26 | $14.26 | 2,167,206 |
| 2022-12-12 | $13.25 | $13.46 | $13.06 | $13.35 | $13.35 | 1,585,578 |
| 2022-12-09 | $13.93 | $14.10 | $13.35 | $13.40 | $13.40 | 1,707,852 |
| 2022-12-08 | $13.96 | $14.80 | $13.94 | $14.10 | $14.10 | 2,828,168 |
| 2022-12-07 | $13.50 | $13.99 | $13.33 | $13.81 | $13.81 | 1,344,755 |
| 2022-12-06 | $13.07 | $13.71 | $12.87 | $13.58 | $13.58 | 3,252,075 |
| 2022-12-05 | $12.51 | $13.05 | $12.13 | $12.26 | $12.26 | 2,658,401 |
| 2022-12-02 | $11.94 | $12.83 | $11.60 | $12.79 | $12.79 | 4,908,779 |
| 2022-12-01 | $13.58 | $13.62 | $11.62 | $11.97 | $11.97 | 13,673,340 |
| 2022-11-30 | $21.13 | $21.71 | $20.89 | $21.63 | $21.63 | 2,075,600 |
| 2022-11-29 | $20.96 | $21.52 | $20.86 | $21.25 | $21.25 | 989,202 |
| 2022-11-28 | $21.13 | $21.47 | $20.85 | $21.01 | $21.01 | 473,425 |
| 2022-11-25 | $21.56 | $21.64 | $21.33 | $21.42 | $21.42 | 170,488 |
| 2022-11-23 | $21.24 | $21.69 | $21.05 | $21.51 | $21.51 | 321,872 |
| 2022-11-22 | $21.14 | $21.54 | $20.76 | $21.48 | $21.48 | 653,761 |
| 2022-11-21 | $21.05 | $21.13 | $20.38 | $20.78 | $20.78 | 594,775 |
| 2022-11-18 | $21.18 | $21.32 | $20.54 | $21.11 | $21.11 | 559,188 |
| 2022-11-17 | $19.76 | $20.70 | $19.75 | $20.61 | $20.61 | 615,974 |
| 2022-11-16 | $20.57 | $20.89 | $19.40 | $20.20 | $20.20 | 672,066 |
| 2022-11-15 | $21.17 | $21.66 | $20.98 | $21.19 | $21.19 | 1,141,177 |
| 2022-11-14 | $20.50 | $20.93 | $20.18 | $20.48 | $20.48 | 702,594 |
| 2022-11-11 | $19.50 | $20.79 | $19.50 | $20.75 | $20.75 | 881,696 |
| 2022-11-10 | $18.73 | $19.79 | $18.61 | $19.43 | $19.43 | 915,629 |
| 2022-11-09 | $18.79 | $18.85 | $17.57 | $17.62 | $17.62 | 658,050 |
| 2022-11-08 | $19.07 | $19.40 | $18.60 | $18.98 | $18.98 | 419,235 |
| 2022-11-07 | $19.12 | $19.14 | $18.44 | $18.86 | $18.86 | 594,952 |
| 2022-11-04 | $18.70 | $19.19 | $18.22 | $18.89 | $18.89 | 704,874 |
| 2022-11-03 | $18.56 | $18.70 | $17.96 | $18.21 | $18.21 | 782,953 |
| 2022-11-02 | $19.56 | $19.69 | $18.59 | $18.59 | $18.59 | 618,796 |
| 2022-11-01 | $19.80 | $20.08 | $19.36 | $19.70 | $19.70 | 532,382 |
| 2022-10-31 | $19.26 | $19.73 | $18.97 | $19.50 | $19.50 | 513,363 |
| 2022-10-28 | $18.97 | $19.40 | $18.28 | $19.40 | $19.40 | 538,883 |
| 2022-10-27 | $18.84 | $19.10 | $18.55 | $18.78 | $18.78 | 573,555 |
| 2022-10-26 | $18.54 | $19.11 | $18.10 | $18.55 | $18.55 | 477,452 |
| 2022-10-25 | $17.47 | $18.71 | $17.47 | $18.57 | $18.57 | 473,006 |
| 2022-10-24 | $17.43 | $17.59 | $16.90 | $17.51 | $17.51 | 459,124 |
| 2022-10-21 | $16.72 | $17.34 | $16.65 | $17.29 | $17.29 | 390,593 |
| 2022-10-20 | $17.06 | $17.71 | $16.61 | $16.63 | $16.63 | 457,384 |
| 2022-10-19 | $16.93 | $17.16 | $16.70 | $17.05 | $17.05 | 498,991 |
| 2022-10-18 | $17.34 | $17.58 | $17.09 | $17.23 | $17.23 | 494,859 |
| 2022-10-17 | $16.24 | $16.84 | $16.18 | $16.78 | $16.78 | 459,031 |
| 2022-10-14 | $16.41 | $16.57 | $15.83 | $15.92 | $15.92 | 391,707 |
| 2022-10-13 | $15.36 | $16.28 | $14.96 | $16.21 | $16.21 | 682,481 |
| 2022-10-12 | $15.99 | $16.07 | $15.66 | $15.68 | $15.68 | 477,200 |
| 2022-10-11 | $15.67 | $16.42 | $15.51 | $16.01 | $16.01 | 571,256 |
| 2022-10-10 | $15.91 | $16.12 | $15.35 | $15.64 | $15.64 | 414,806 |
| 2022-10-07 | $15.97 | $16.30 | $15.60 | $15.88 | $15.88 | 451,284 |
| 2022-10-06 | $16.16 | $16.55 | $15.94 | $16.33 | $16.33 | 422,630 |
| 2022-10-05 | $15.77 | $16.27 | $15.45 | $16.23 | $16.23 | 491,858 |
| 2022-10-04 | $15.75 | $16.27 | $15.75 | $16.26 | $16.26 | 674,508 |
| 2022-10-03 | $15.33 | $15.55 | $15.05 | $15.29 | $15.29 | 754,731 |
| 2022-09-30 | $14.85 | $15.46 | $14.37 | $14.95 | $14.95 | 761,987 |
| 2022-09-29 | $14.93 | $15.10 | $14.54 | $15.07 | $15.07 | 516,307 |
| 2022-09-28 | $15.10 | $15.60 | $15.05 | $15.36 | $15.36 | 601,040 |
| 2022-09-27 | $15.19 | $15.48 | $14.80 | $15.07 | $15.07 | 614,196 |
| 2022-09-26 | $15.49 | $15.81 | $14.98 | $15.08 | $15.08 | 619,874 |
| 2022-09-23 | $15.49 | $15.75 | $15.23 | $15.68 | $15.68 | 809,124 |
| 2022-09-22 | $16.61 | $16.63 | $15.88 | $15.89 | $15.89 | 673,554 |
| 2022-09-21 | $17.14 | $17.35 | $16.59 | $16.63 | $16.63 | 765,745 |
| 2022-09-20 | $16.87 | $17.46 | $16.77 | $17.06 | $17.06 | 961,623 |
| 2022-09-19 | $16.18 | $17.17 | $16.18 | $17.09 | $17.09 | 895,639 |
| 2022-09-16 | $15.75 | $16.38 | $15.58 | $16.31 | $16.31 | 1,424,760 |
| 2022-09-15 | $15.68 | $16.64 | $15.67 | $15.99 | $15.99 | 984,281 |
| 2022-09-14 | $16.26 | $16.26 | $15.24 | $15.94 | $15.94 | 1,252,926 |
| 2022-09-13 | $17.40 | $17.60 | $16.23 | $16.27 | $16.27 | 1,152,420 |
| 2022-09-12 | $18.86 | $19.41 | $18.04 | $18.12 | $18.12 | 1,205,500 |
| 2022-09-09 | $18.12 | $18.74 | $18.12 | $18.57 | $18.57 | 805,413 |
| 2022-09-08 | $18.41 | $18.70 | $17.65 | $18.00 | $18.00 | 1,401,894 |
| 2022-09-07 | $19.82 | $19.82 | $18.27 | $18.73 | $18.73 | 2,038,728 |
| 2022-09-06 | $19.82 | $20.29 | $19.09 | $19.84 | $19.84 | 987,312 |
| 2022-09-02 | $20.59 | $20.59 | $19.26 | $19.60 | $19.60 | 1,047,900 |
| 2022-09-01 | $20.68 | $20.79 | $20.06 | $20.57 | $20.57 | 912,510 |
| 2022-08-31 | $22.01 | $22.02 | $21.06 | $21.07 | $21.07 | 596,565 |
| 2022-08-30 | $22.06 | $22.34 | $21.67 | $22.08 | $22.08 | 457,849 |
| 2022-08-29 | $22.12 | $22.55 | $21.92 | $22.02 | $22.02 | 335,641 |
| 2022-08-26 | $23.61 | $23.77 | $22.47 | $22.47 | $22.47 | 283,710 |
| 2022-08-25 | $22.94 | $23.89 | $22.90 | $23.64 | $23.64 | 298,020 |
| 2022-08-24 | $23.33 | $23.33 | $22.90 | $22.99 | $22.99 | 308,479 |
| 2022-08-23 | $23.19 | $23.92 | $23.15 | $23.43 | $23.43 | 475,929 |
| 2022-08-22 | $23.43 | $23.65 | $22.97 | $23.14 | $23.14 | 335,360 |
| 2022-08-19 | $24.25 | $24.50 | $23.77 | $23.99 | $23.99 | 311,567 |
| 2022-08-18 | $24.24 | $24.79 | $23.83 | $24.65 | $24.65 | 306,741 |
| 2022-08-17 | $24.41 | $24.70 | $24.13 | $24.42 | $24.42 | 335,930 |
| 2022-08-16 | $23.95 | $25.23 | $23.80 | $24.92 | $24.92 | 317,997 |
| 2022-08-15 | $23.64 | $23.91 | $23.51 | $23.87 | $23.87 | 310,161 |
| 2022-08-12 | $23.75 | $24.05 | $23.46 | $24.05 | $24.05 | 262,338 |
| 2022-08-11 | $23.66 | $24.12 | $23.18 | $23.49 | $23.49 | 471,294 |
| 2022-08-10 | $23.15 | $23.64 | $23.00 | $23.24 | $23.24 | 402,802 |
| 2022-08-09 | $23.27 | $23.47 | $22.07 | $22.40 | $22.40 | 460,857 |
| 2022-08-08 | $22.96 | $23.80 | $22.71 | $23.47 | $23.47 | 309,677 |
| 2022-08-05 | $22.32 | $22.69 | $22.32 | $22.61 | $22.61 | 225,360 |
| 2022-08-04 | $22.60 | $22.65 | $22.16 | $22.52 | $22.52 | 261,471 |
| 2022-08-03 | $22.00 | $22.73 | $21.90 | $22.68 | $22.68 | 262,548 |
| 2022-08-02 | $22.12 | $22.34 | $21.79 | $21.79 | $21.79 | 276,018 |
| 2022-08-01 | $22.00 | $22.55 | $21.65 | $22.24 | $22.24 | 302,355 |
| 2022-07-29 | $22.54 | $22.77 | $22.02 | $22.09 | $22.09 | 449,606 |
| 2022-07-28 | $21.91 | $22.39 | $21.43 | $22.37 | $22.37 | 291,523 |
| 2022-07-27 | $21.65 | $21.95 | $21.20 | $21.81 | $21.81 | 310,710 |
| 2022-07-26 | $21.98 | $22.17 | $21.30 | $21.36 | $21.36 | 477,077 |
| 2022-07-25 | $22.62 | $22.79 | $22.30 | $22.59 | $22.59 | 309,199 |
| 2022-07-22 | $22.73 | $23.16 | $22.16 | $22.53 | $22.53 | 496,391 |
| 2022-07-21 | $22.24 | $22.28 | $21.54 | $22.28 | $22.28 | 392,814 |
| 2022-07-20 | $21.50 | $21.85 | $21.06 | $21.82 | $21.82 | 298,386 |
| 2022-07-19 | $20.43 | $21.60 | $20.43 | $21.31 | $21.31 | 509,647 |
| 2022-07-18 | $20.38 | $20.89 | $20.04 | $20.15 | $20.15 | 451,113 |
| 2022-07-15 | $20.24 | $20.28 | $19.51 | $20.06 | $20.06 | 541,579 |
| 2022-07-14 | $19.69 | $19.84 | $19.44 | $19.77 | $19.77 | 383,518 |
| 2022-07-13 | $19.87 | $20.26 | $19.57 | $20.15 | $20.15 | 404,550 |
| 2022-07-12 | $20.00 | $20.62 | $19.97 | $20.15 | $20.15 | 378,937 |
| 2022-07-11 | $20.24 | $20.62 | $19.98 | $20.01 | $20.01 | 519,747 |
| 2022-07-08 | $20.84 | $21.08 | $20.40 | $20.79 | $20.79 | 556,395 |
| 2022-07-07 | $20.21 | $20.87 | $20.05 | $20.65 | $20.65 | 474,223 |
| 2022-07-06 | $20.22 | $20.51 | $19.52 | $19.90 | $19.90 | 604,405 |
| 2022-07-05 | $19.53 | $20.47 | $19.38 | $20.43 | $20.43 | 588,233 |
| 2022-07-01 | $20.31 | $20.39 | $19.47 | $20.01 | $20.01 | 491,440 |
| 2022-06-30 | $20.40 | $20.57 | $19.93 | $20.23 | $20.23 | 620,137 |
| 2022-06-29 | $21.43 | $21.43 | $20.57 | $20.84 | $20.84 | 654,816 |
| 2022-06-28 | $22.18 | $22.60 | $21.43 | $21.45 | $21.45 | 371,043 |
| 2022-06-27 | $22.25 | $22.44 | $21.62 | $21.98 | $21.98 | 314,364 |
| 2022-06-24 | $21.90 | $22.80 | $21.90 | $22.05 | $22.05 | 623,915 |
| 2022-06-23 | $21.42 | $21.80 | $21.26 | $21.77 | $21.77 | 463,000 |
| 2022-06-22 | $21.04 | $21.52 | $20.81 | $21.28 | $21.28 | 565,505 |
| 2022-06-21 | $21.80 | $21.91 | $21.19 | $21.45 | $21.45 | 531,874 |
| 2022-06-17 | $20.69 | $21.34 | $20.54 | $21.14 | $21.14 | 1,036,856 |
| 2022-06-16 | $21.42 | $21.42 | $20.14 | $20.74 | $20.74 | 941,601 |
| 2022-06-15 | $23.32 | $23.32 | $21.72 | $22.20 | $22.20 | 908,476 |
| 2022-06-14 | $22.71 | $23.17 | $22.21 | $22.44 | $22.44 | 479,225 |
| 2022-06-13 | $23.81 | $23.93 | $22.60 | $22.71 | $22.71 | 854,328 |
| 2022-06-10 | $24.91 | $25.50 | $24.64 | $24.78 | $24.78 | 491,624 |
| 2022-06-09 | $25.79 | $26.15 | $25.47 | $25.56 | $25.56 | 511,008 |
| 2022-06-08 | $26.71 | $26.71 | $25.77 | $25.90 | $25.90 | 721,914 |
| 2022-06-07 | $27.50 | $28.12 | $26.74 | $27.09 | $27.09 | 1,013,856 |
| 2022-06-06 | $26.81 | $27.38 | $26.30 | $27.36 | $27.36 | 731,980 |
| 2022-06-03 | $26.29 | $26.86 | $25.98 | $26.79 | $26.79 | 514,780 |
| 2022-06-02 | $25.57 | $26.60 | $25.49 | $26.33 | $26.33 | 577,969 |
| 2022-06-01 | $25.51 | $25.98 | $24.67 | $25.13 | $25.13 | 534,576 |
| 2022-05-31 | $24.73 | $25.36 | $24.10 | $25.06 | $25.06 | 868,714 |
| 2022-05-27 | $24.09 | $25.12 | $24.09 | $24.94 | $24.94 | 517,469 |
| 2022-05-26 | $23.07 | $24.51 | $22.98 | $24.13 | $24.13 | 530,517 |
| 2022-05-25 | $20.71 | $22.85 | $20.63 | $22.58 | $22.58 | 562,506 |
| 2022-05-24 | $22.16 | $22.43 | $20.40 | $20.78 | $20.78 | 913,958 |
| 2022-05-23 | $23.00 | $23.00 | $22.15 | $22.60 | $22.60 | 486,470 |
| 2022-05-20 | $23.50 | $23.77 | $22.13 | $22.85 | $22.85 | 554,631 |
| 2022-05-19 | $23.13 | $23.56 | $22.69 | $23.14 | $23.14 | 552,395 |
| 2022-05-18 | $24.24 | $24.50 | $23.33 | $23.54 | $23.54 | 646,134 |
| 2022-05-17 | $25.27 | $25.55 | $24.67 | $25.15 | $25.15 | 452,635 |
| 2022-05-16 | $24.88 | $25.12 | $24.31 | $24.48 | $24.48 | 347,148 |
| 2022-05-13 | $24.17 | $25.12 | $24.09 | $24.88 | $24.88 | 690,383 |
| 2022-05-12 | $22.94 | $24.38 | $22.83 | $23.80 | $23.80 | 733,028 |
| 2022-05-11 | $24.78 | $24.96 | $22.88 | $22.96 | $22.96 | 552,399 |
| 2022-05-10 | $25.32 | $25.49 | $23.72 | $24.43 | $24.43 | 661,810 |
| 2022-05-09 | $25.01 | $25.45 | $24.63 | $24.87 | $24.87 | 693,402 |
| 2022-05-06 | $25.21 | $26.17 | $24.84 | $25.55 | $25.55 | 524,247 |
| 2022-05-05 | $26.96 | $27.11 | $25.43 | $25.79 | $25.79 | 622,177 |
| 2022-05-04 | $27.77 | $27.77 | $25.73 | $27.32 | $27.32 | 621,846 |
| 2022-05-03 | $28.15 | $29.31 | $26.93 | $27.48 | $27.48 | 733,216 |
| 2022-05-02 | $26.60 | $27.98 | $26.47 | $27.93 | $27.93 | 1,113,929 |
| 2022-04-29 | $27.60 | $27.95 | $26.39 | $26.48 | $26.48 | 505,800 |
| 2022-04-28 | $28.32 | $28.71 | $27.54 | $27.83 | $27.83 | 653,300 |
| 2022-04-27 | $27.57 | $28.37 | $27.26 | $28.04 | $28.04 | 494,398 |
| 2022-04-26 | $28.12 | $28.20 | $27.26 | $27.50 | $27.50 | 526,389 |
| 2022-04-25 | $27.72 | $28.79 | $27.22 | $28.58 | $28.58 | 681,701 |
| 2022-04-22 | $28.88 | $29.32 | $28.05 | $28.18 | $28.18 | 654,055 |
| 2022-04-21 | $30.04 | $30.24 | $29.19 | $29.44 | $29.44 | 583,786 |
| 2022-04-20 | $29.74 | $30.45 | $29.50 | $29.53 | $29.53 | 390,683 |
| 2022-04-19 | $28.56 | $30.18 | $28.56 | $29.59 | $29.59 | 540,592 |
| 2022-04-18 | $28.73 | $29.40 | $28.45 | $28.60 | $28.60 | 523,772 |
| 2022-04-14 | $29.35 | $30.00 | $28.89 | $28.99 | $28.99 | 266,613 |
| 2022-04-13 | $28.30 | $29.51 | $28.28 | $29.33 | $29.33 | 425,211 |
| 2022-04-12 | $28.18 | $29.18 | $28.08 | $28.25 | $28.25 | 643,066 |
| 2022-04-11 | $27.20 | $28.48 | $27.04 | $27.81 | $27.81 | 674,090 |
| 2022-04-08 | $27.28 | $28.00 | $26.86 | $27.22 | $27.22 | 564,652 |
| 2022-04-07 | $26.87 | $27.32 | $26.37 | $27.10 | $27.10 | 896,516 |
| 2022-04-06 | $26.98 | $27.21 | $26.31 | $26.79 | $26.79 | 563,536 |
| 2022-04-05 | $28.37 | $28.72 | $27.20 | $27.32 | $27.32 | 471,972 |
| 2022-04-04 | $27.49 | $28.52 | $27.02 | $28.49 | $28.49 | 710,677 |
| 2022-04-01 | $27.26 | $27.57 | $26.84 | $27.45 | $27.45 | 649,703 |
| 2022-03-31 | $27.81 | $27.81 | $26.90 | $27.05 | $27.05 | 754,802 |
| 2022-03-30 | $29.11 | $29.15 | $27.90 | $28.03 | $28.03 | 463,001 |
| 2022-03-29 | $28.36 | $29.37 | $28.36 | $29.27 | $29.27 | 663,219 |
| 2022-03-28 | $27.51 | $27.84 | $26.86 | $27.80 | $27.80 | 523,792 |
| 2022-03-25 | $28.09 | $28.27 | $27.38 | $27.50 | $27.50 | 323,532 |
| 2022-03-24 | $28.28 | $28.63 | $27.94 | $28.03 | $28.03 | 317,121 |
| 2022-03-23 | $29.58 | $29.62 | $28.36 | $28.36 | $28.36 | 466,630 |
| 2022-03-22 | $30.72 | $31.11 | $29.61 | $29.80 | $29.80 | 482,854 |
| 2022-03-21 | $31.52 | $31.70 | $30.06 | $30.33 | $30.33 | 497,417 |
| 2022-03-18 | $30.10 | $31.50 | $29.78 | $31.42 | $31.42 | 1,008,316 |
| 2022-03-17 | $29.60 | $30.90 | $28.87 | $30.06 | $30.06 | 1,523,819 |
| 2022-03-16 | $25.10 | $26.52 | $24.75 | $26.31 | $26.31 | 522,516 |
| 2022-03-15 | $24.01 | $24.75 | $23.97 | $24.66 | $24.66 | 397,533 |
| 2022-03-14 | $24.06 | $24.50 | $23.57 | $23.94 | $23.94 | 369,204 |
| 2022-03-11 | $24.91 | $25.24 | $23.95 | $24.00 | $24.00 | 261,287 |
| 2022-03-10 | $24.40 | $25.02 | $23.91 | $24.75 | $24.75 | 377,392 |
| 2022-03-09 | $24.71 | $25.46 | $24.70 | $24.77 | $24.77 | 616,690 |
| 2022-03-08 | $23.11 | $24.94 | $23.01 | $23.91 | $23.91 | 799,863 |
| 2022-03-07 | $25.12 | $25.33 | $22.50 | $22.79 | $22.79 | 601,280 |
| 2022-03-04 | $26.82 | $26.86 | $24.94 | $25.08 | $25.08 | 554,985 |
| 2022-03-03 | $28.10 | $28.10 | $26.94 | $27.31 | $27.31 | 315,943 |
| 2022-03-02 | $26.59 | $28.37 | $26.51 | $28.11 | $28.11 | 407,418 |
| 2022-03-01 | $27.67 | $27.70 | $25.91 | $26.30 | $26.30 | 494,407 |
| 2022-02-28 | $27.30 | $27.86 | $27.15 | $27.74 | $27.74 | 573,732 |
| 2022-02-25 | $27.19 | $27.76 | $26.85 | $27.73 | $27.73 | 414,763 |
| 2022-02-24 | $25.87 | $27.28 | $25.36 | $27.22 | $27.22 | 789,749 |
| 2022-02-23 | $27.90 | $27.90 | $26.69 | $26.76 | $26.76 | 277,814 |
| 2022-02-22 | $28.26 | $28.74 | $27.39 | $27.60 | $27.60 | 335,619 |
| 2022-02-18 | $28.77 | $29.21 | $28.40 | $28.45 | $28.45 | 247,936 |
| 2022-02-17 | $29.39 | $29.80 | $28.79 | $28.92 | $28.92 | 358,749 |
| 2022-02-16 | $28.98 | $29.88 | $28.93 | $29.58 | $29.58 | 571,837 |
| 2022-02-15 | $28.15 | $29.07 | $28.15 | $29.03 | $29.03 | 322,674 |
| 2022-02-14 | $28.00 | $28.54 | $27.60 | $27.73 | $27.73 | 435,230 |
| 2022-02-11 | $28.16 | $28.54 | $27.58 | $27.94 | $27.94 | 460,916 |
| 2022-02-10 | $27.70 | $28.85 | $27.70 | $28.24 | $28.24 | 318,977 |
| 2022-02-09 | $27.96 | $28.55 | $27.22 | $28.13 | $28.13 | 309,768 |
| 2022-02-08 | $26.66 | $27.72 | $26.66 | $27.62 | $27.62 | 375,466 |
| 2022-02-07 | $26.66 | $27.36 | $26.32 | $26.53 | $26.53 | 299,665 |
| 2022-02-04 | $26.95 | $27.03 | $26.13 | $26.65 | $26.65 | 529,164 |
| 2022-02-03 | $27.69 | $28.13 | $26.97 | $27.01 | $27.01 | 652,617 |
| 2022-02-02 | $27.89 | $28.09 | $26.86 | $27.87 | $27.87 | 843,166 |
| 2022-02-01 | $26.93 | $27.60 | $26.50 | $27.47 | $27.47 | 713,398 |
| 2022-01-31 | $25.98 | $27.18 | $25.98 | $27.17 | $27.17 | 705,502 |
| 2022-01-28 | $25.83 | $26.27 | $25.06 | $26.25 | $26.25 | 619,187 |
| 2022-01-27 | $25.71 | $26.50 | $25.69 | $25.93 | $25.93 | 491,509 |
| 2022-01-26 | $26.71 | $26.87 | $25.03 | $25.53 | $25.53 | 318,513 |
| 2022-01-25 | $26.17 | $26.69 | $25.59 | $26.31 | $26.31 | 297,009 |
| 2022-01-24 | $24.92 | $26.54 | $24.53 | $26.46 | $26.46 | 690,264 |
| 2022-01-21 | $25.44 | $26.17 | $25.03 | $25.22 | $25.22 | 346,344 |
| 2022-01-20 | $27.16 | $27.23 | $25.67 | $25.71 | $25.71 | 291,928 |
| 2022-01-19 | $27.19 | $27.68 | $26.97 | $27.06 | $27.06 | 289,205 |
| 2022-01-18 | $27.13 | $27.53 | $26.49 | $27.16 | $27.16 | 265,624 |
| 2022-01-14 | $27.11 | $27.65 | $26.72 | $27.53 | $27.53 | 327,235 |
| 2022-01-13 | $27.04 | $28.06 | $26.97 | $27.47 | $27.47 | 398,954 |
| 2022-01-12 | $27.16 | $27.40 | $26.41 | $26.88 | $26.88 | 447,939 |
| 2022-01-11 | $27.01 | $27.10 | $26.01 | $27.02 | $27.02 | 374,332 |
| 2022-01-10 | $26.91 | $26.98 | $26.15 | $26.95 | $26.95 | 355,881 |
| 2022-01-07 | $27.94 | $28.29 | $27.28 | $27.28 | $27.28 | 251,168 |
| 2022-01-06 | $28.14 | $28.54 | $27.44 | $28.16 | $28.16 | 252,674 |
| 2022-01-05 | $28.84 | $29.10 | $27.73 | $27.81 | $27.81 | 250,060 |
| 2022-01-04 | $28.26 | $29.00 | $27.99 | $28.81 | $28.81 | 254,585 |
| 2022-01-03 | $28.01 | $28.89 | $27.81 | $28.27 | $28.27 | 342,144 |
| 2021-12-31 | $27.54 | $27.80 | $27.26 | $27.64 | $27.64 | 285,772 |
| 2021-12-30 | $27.48 | $27.93 | $27.40 | $27.63 | $27.63 | 154,152 |
| 2021-12-29 | $27.17 | $27.83 | $27.06 | $27.63 | $27.63 | 161,509 |
| 2021-12-28 | $27.56 | $27.90 | $27.25 | $27.28 | $27.28 | 344,907 |
| 2021-12-27 | $27.10 | $27.76 | $26.80 | $27.71 | $27.71 | 316,353 |
| 2021-12-23 | $27.22 | $27.40 | $26.29 | $27.17 | $27.17 | 258,295 |
| 2021-12-22 | $26.76 | $27.13 | $26.33 | $27.05 | $27.05 | 1,067,244 |
| 2021-12-21 | $26.07 | $26.93 | $25.98 | $26.57 | $26.57 | 583,994 |
| 2021-12-20 | $26.05 | $26.11 | $24.98 | $25.57 | $25.57 | 556,803 |
| 2021-12-17 | $25.65 | $26.52 | $25.62 | $26.29 | $26.29 | 1,224,582 |
| 2021-12-16 | $27.08 | $27.25 | $25.86 | $25.91 | $25.91 | 485,404 |
| 2021-12-15 | $26.82 | $26.95 | $25.36 | $26.85 | $26.85 | 606,459 |
| 2021-12-14 | $26.27 | $27.23 | $26.22 | $26.85 | $26.85 | 463,788 |
| 2021-12-13 | $27.50 | $27.63 | $26.04 | $26.64 | $26.64 | 464,936 |
| 2021-12-10 | $28.41 | $28.49 | $27.12 | $27.49 | $27.49 | 329,907 |
| 2021-12-09 | $29.08 | $29.83 | $28.16 | $28.19 | $28.19 | 265,321 |
| 2021-12-08 | $29.66 | $29.99 | $29.03 | $29.43 | $29.43 | 306,020 |
| 2021-12-07 | $29.32 | $30.01 | $29.28 | $29.45 | $29.45 | 391,336 |
| 2021-12-06 | $27.95 | $28.86 | $27.72 | $28.71 | $28.71 | 610,842 |
| 2021-12-03 | $29.55 | $29.55 | $27.48 | $27.80 | $27.80 | 475,707 |
| 2021-12-02 | $30.90 | $31.97 | $28.71 | $29.40 | $29.40 | 542,339 |
| 2021-12-01 | $31.50 | $32.76 | $30.27 | $30.44 | $30.44 | 1,044,945 |
| 2021-11-30 | $30.30 | $30.54 | $29.06 | $29.64 | $29.64 | 548,295 |
| 2021-11-29 | $31.41 | $31.66 | $30.62 | $30.92 | $30.92 | 379,167 |
| 2021-11-26 | $30.73 | $31.00 | $29.16 | $30.71 | $30.71 | 247,273 |
| 2021-11-24 | $31.71 | $32.05 | $31.16 | $31.93 | $31.93 | 261,916 |
| 2021-11-23 | $32.09 | $32.97 | $31.52 | $32.23 | $32.23 | 279,939 |
| 2021-11-22 | $32.30 | $32.96 | $32.00 | $32.46 | $32.46 | 172,886 |
| 2021-11-19 | $32.44 | $32.74 | $31.52 | $31.96 | $31.96 | 172,762 |
| 2021-11-18 | $33.08 | $33.40 | $32.23 | $32.92 | $32.92 | 254,866 |
| 2021-11-17 | $32.99 | $33.17 | $31.51 | $32.62 | $32.62 | 178,317 |
| 2021-11-16 | $32.61 | $33.25 | $32.41 | $33.13 | $33.13 | 175,423 |
| 2021-11-15 | $33.05 | $33.35 | $32.21 | $32.50 | $32.50 | 207,230 |
| 2021-11-12 | $32.53 | $32.92 | $32.31 | $32.81 | $32.81 | 145,203 |
| 2021-11-11 | $32.67 | $33.16 | $32.43 | $32.49 | $32.49 | 228,395 |
| 2021-11-10 | $32.41 | $33.17 | $32.14 | $32.32 | $32.32 | 211,360 |
| 2021-11-09 | $31.64 | $32.79 | $31.20 | $32.73 | $32.73 | 257,889 |
| 2021-11-08 | $31.74 | $32.23 | $31.54 | $31.89 | $31.89 | 283,914 |
| 2021-11-05 | $31.22 | $32.05 | $30.67 | $31.69 | $31.69 | 359,198 |
| 2021-11-04 | $30.21 | $31.20 | $29.98 | $30.63 | $30.63 | 390,290 |
| 2021-11-03 | $29.34 | $30.77 | $29.23 | $30.48 | $30.48 | 453,743 |
| 2021-11-02 | $29.78 | $29.78 | $28.84 | $28.95 | $28.95 | 408,386 |
| 2021-11-01 | $28.92 | $29.66 | $28.73 | $29.59 | $29.59 | 680,339 |
| 2021-10-29 | $28.47 | $28.90 | $28.26 | $28.66 | $28.66 | 305,272 |
| 2021-10-28 | $28.18 | $28.93 | $27.82 | $28.49 | $28.49 | 210,057 |
| 2021-10-27 | $28.34 | $28.58 | $27.50 | $27.90 | $27.90 | 275,273 |
| 2021-10-26 | $29.41 | $29.72 | $28.59 | $28.59 | $28.59 | 223,639 |
| 2021-10-25 | $28.29 | $29.38 | $28.29 | $29.36 | $29.36 | 194,866 |
| 2021-10-22 | $28.32 | $28.79 | $28.01 | $28.40 | $28.40 | 175,981 |
| 2021-10-21 | $28.33 | $28.75 | $28.08 | $28.29 | $28.29 | 276,474 |
| 2021-10-20 | $27.84 | $28.56 | $27.81 | $28.18 | $28.18 | 198,989 |
| 2021-10-19 | $28.55 | $28.56 | $27.82 | $27.87 | $27.87 | 166,635 |
| 2021-10-18 | $27.93 | $28.50 | $27.62 | $28.43 | $28.43 | 197,884 |
| 2021-10-15 | $28.95 | $29.05 | $28.15 | $28.17 | $28.17 | 261,410 |
| 2021-10-14 | $28.75 | $29.00 | $28.26 | $28.41 | $28.41 | 203,526 |
| 2021-10-13 | $27.56 | $28.23 | $27.15 | $28.18 | $28.18 | 219,729 |
| 2021-10-12 | $27.07 | $27.70 | $26.87 | $27.65 | $27.65 | 302,095 |
| 2021-10-11 | $27.48 | $27.90 | $26.92 | $26.95 | $26.95 | 197,627 |
| 2021-10-08 | $28.28 | $28.57 | $27.36 | $27.38 | $27.38 | 181,218 |
| 2021-10-07 | $27.94 | $28.66 | $27.94 | $28.26 | $28.26 | 420,989 |
| 2021-10-06 | $28.61 | $28.77 | $27.23 | $27.49 | $27.49 | 350,111 |
| 2021-10-05 | $29.28 | $29.47 | $28.67 | $28.90 | $28.90 | 294,271 |
| 2021-10-04 | $29.25 | $29.74 | $28.99 | $29.14 | $29.14 | 223,946 |
| 2021-10-01 | $28.65 | $29.48 | $28.01 | $29.13 | $29.13 | 404,680 |
| 2021-09-30 | $29.92 | $30.17 | $28.24 | $28.30 | $28.30 | 424,738 |
| 2021-09-29 | $30.55 | $31.04 | $29.98 | $30.05 | $30.05 | 242,929 |
| 2021-09-28 | $30.68 | $31.29 | $30.40 | $30.48 | $30.48 | 277,256 |
| 2021-09-27 | $30.25 | $31.43 | $30.23 | $30.84 | $30.84 | 282,601 |
| 2021-09-24 | $29.38 | $30.32 | $28.86 | $29.93 | $29.93 | 285,206 |
| 2021-09-23 | $29.76 | $30.61 | $29.36 | $29.81 | $29.81 | 278,150 |
| 2021-09-22 | $28.53 | $29.61 | $28.52 | $29.17 | $29.17 | 341,796 |
| 2021-09-21 | $28.66 | $28.90 | $27.71 | $28.21 | $28.21 | 318,153 |
| 2021-09-20 | $27.98 | $28.42 | $27.47 | $28.34 | $28.34 | 407,301 |
| 2021-09-17 | $28.72 | $29.20 | $28.04 | $28.45 | $28.45 | 988,994 |
| 2021-09-16 | $29.21 | $29.56 | $28.52 | $28.53 | $28.53 | 380,284 |
| 2021-09-15 | $29.02 | $29.26 | $28.67 | $29.05 | $29.05 | 272,091 |
| 2021-09-14 | $29.29 | $29.29 | $28.26 | $29.05 | $29.05 | 355,435 |
| 2021-09-13 | $29.56 | $29.56 | $28.74 | $29.11 | $29.11 | 316,428 |
| 2021-09-10 | $30.24 | $30.58 | $29.23 | $29.28 | $29.28 | 291,806 |
| 2021-09-09 | $29.65 | $30.45 | $29.27 | $30.07 | $30.07 | 309,611 |
| 2021-09-08 | $30.97 | $31.05 | $29.32 | $29.53 | $29.53 | 356,191 |
| 2021-09-07 | $32.00 | $32.51 | $31.04 | $31.28 | $31.28 | 431,380 |
| 2021-09-03 | $32.99 | $33.47 | $31.77 | $32.03 | $32.03 | 376,452 |
| 2021-09-02 | $34.81 | $35.12 | $31.79 | $32.70 | $32.70 | 710,522 |
| 2021-09-01 | $31.63 | $32.81 | $31.57 | $32.56 | $32.56 | 707,704 |
| 2021-08-31 | $31.01 | $31.38 | $30.53 | $30.93 | $30.93 | 432,126 |
| 2021-08-30 | $31.89 | $31.92 | $30.95 | $31.05 | $31.05 | 376,019 |
| 2021-08-27 | $30.39 | $32.32 | $30.39 | $31.68 | $31.68 | 416,974 |
| 2021-08-26 | $31.01 | $31.05 | $29.88 | $30.27 | $30.27 | 225,749 |
| 2021-08-25 | $31.24 | $31.52 | $30.56 | $31.31 | $31.31 | 303,642 |
| 2021-08-24 | $30.84 | $31.51 | $30.68 | $31.38 | $31.38 | 248,769 |
| 2021-08-23 | $30.47 | $30.93 | $30.11 | $30.58 | $30.58 | 295,137 |
| 2021-08-20 | $29.34 | $30.42 | $29.29 | $30.10 | $30.10 | 340,295 |
| 2021-08-19 | $28.86 | $30.29 | $28.52 | $29.41 | $29.41 | 444,025 |
| 2021-08-18 | $29.00 | $30.36 | $28.74 | $29.40 | $29.40 | 510,759 |
| 2021-08-17 | $29.19 | $29.36 | $28.40 | $29.21 | $29.21 | 501,951 |
| 2021-08-16 | $29.55 | $29.94 | $29.18 | $29.63 | $29.63 | 237,647 |
| 2021-08-13 | $29.97 | $30.47 | $29.37 | $29.95 | $29.95 | 178,651 |
| 2021-08-12 | $30.43 | $30.60 | $29.59 | $30.06 | $30.06 | 184,291 |
| 2021-08-11 | $29.78 | $30.37 | $29.14 | $30.29 | $30.29 | 244,840 |
| 2021-08-10 | $28.56 | $30.22 | $28.23 | $29.75 | $29.75 | 477,514 |
| 2021-08-09 | $29.53 | $29.53 | $28.60 | $28.60 | $28.60 | 272,484 |
| 2021-08-06 | $29.83 | $30.51 | $29.54 | $29.72 | $29.72 | 441,356 |
| 2021-08-05 | $29.35 | $30.06 | $29.23 | $29.46 | $29.46 | 667,872 |
| 2021-08-04 | $29.84 | $30.14 | $28.97 | $29.04 | $29.04 | 278,858 |
| 2021-08-03 | $30.16 | $30.60 | $28.88 | $30.24 | $30.24 | 269,838 |
| 2021-08-02 | $30.18 | $31.32 | $29.66 | $29.76 | $29.76 | 344,369 |
| 2021-07-30 | $29.82 | $30.99 | $29.45 | $29.86 | $29.86 | 404,990 |
| 2021-07-29 | $29.55 | $30.58 | $29.55 | $30.15 | $30.15 | 255,026 |
| 2021-07-28 | $30.06 | $30.41 | $28.69 | $29.33 | $29.33 | 194,688 |
| 2021-07-27 | $29.73 | $30.29 | $29.24 | $29.75 | $29.75 | 221,072 |
| 2021-07-26 | $29.67 | $30.54 | $29.67 | $30.12 | $30.12 | 158,231 |
| 2021-07-23 | $29.62 | $30.06 | $29.04 | $29.66 | $29.66 | 308,615 |
| 2021-07-22 | $30.03 | $30.03 | $28.75 | $29.27 | $29.27 | 296,064 |
| 2021-07-21 | $29.72 | $30.90 | $29.60 | $30.23 | $30.23 | 228,442 |
| 2021-07-20 | $27.80 | $29.63 | $27.47 | $29.31 | $29.31 | 330,490 |
| 2021-07-19 | $28.00 | $28.56 | $27.26 | $27.86 | $27.86 | 495,861 |
| 2021-07-16 | $30.22 | $30.27 | $28.51 | $28.80 | $28.80 | 278,189 |
| 2021-07-15 | $30.61 | $31.05 | $29.24 | $29.74 | $29.74 | 289,483 |
| 2021-07-14 | $31.75 | $32.39 | $30.88 | $30.98 | $30.98 | 183,104 |
| 2021-07-13 | $31.61 | $31.78 | $31.01 | $31.47 | $31.47 | 265,639 |
| 2021-07-12 | $31.70 | $32.15 | $31.04 | $31.88 | $31.88 | 235,809 |
| 2021-07-09 | $31.16 | $32.44 | $31.16 | $32.12 | $32.12 | 296,358 |
| 2021-07-08 | $29.96 | $30.58 | $29.02 | $30.52 | $30.52 | 446,019 |
| 2021-07-07 | $31.32 | $31.76 | $30.32 | $30.59 | $30.59 | 266,613 |
| 2021-07-06 | $32.38 | $32.54 | $31.06 | $31.59 | $31.59 | 292,613 |
| 2021-07-02 | $32.75 | $32.75 | $31.67 | $32.35 | $32.35 | 216,070 |
| 2021-07-01 | $33.07 | $33.51 | $32.19 | $32.61 | $32.61 | 366,119 |
| 2021-06-30 | $31.61 | $32.94 | $31.59 | $32.86 | $32.86 | 385,161 |
| 2021-06-29 | $32.15 | $32.58 | $31.69 | $31.84 | $31.84 | 214,120 |
| 2021-06-28 | $32.82 | $32.92 | $31.69 | $32.02 | $32.02 | 303,564 |
| 2021-06-25 | $33.83 | $34.10 | $33.08 | $33.09 | $33.09 | 686,259 |
| 2021-06-24 | $32.89 | $33.63 | $32.58 | $33.36 | $33.36 | 222,450 |
| 2021-06-23 | $32.45 | $32.84 | $32.17 | $32.58 | $32.58 | 297,457 |
| 2021-06-22 | $31.69 | $32.14 | $31.02 | $32.04 | $32.04 | 263,414 |
| 2021-06-21 | $31.84 | $32.26 | $31.48 | $31.99 | $31.99 | 350,536 |
| 2021-06-18 | $31.28 | $31.89 | $31.03 | $31.38 | $31.38 | 759,843 |
| 2021-06-17 | $32.46 | $32.83 | $30.87 | $32.02 | $32.02 | 612,183 |
| 2021-06-16 | $31.99 | $32.88 | $31.25 | $32.41 | $32.41 | 611,181 |
| 2021-06-15 | $33.34 | $33.37 | $32.21 | $32.86 | $32.86 | 395,309 |
| 2021-06-14 | $34.78 | $35.01 | $32.79 | $33.07 | $33.07 | 431,553 |
| 2021-06-11 | $33.69 | $34.94 | $33.56 | $34.77 | $34.77 | 426,627 |
| 2021-06-10 | $34.39 | $34.80 | $33.10 | $33.24 | $33.24 | 435,769 |
| 2021-06-09 | $35.10 | $35.39 | $33.89 | $34.14 | $34.14 | 575,427 |
| 2021-06-08 | $34.63 | $35.28 | $33.36 | $34.94 | $34.94 | 674,959 |
| 2021-06-07 | $33.50 | $35.80 | $32.75 | $34.80 | $34.80 | 1,400,579 |
| 2021-06-04 | $32.22 | $32.50 | $30.89 | $31.44 | $31.44 | 579,895 |
| 2021-06-03 | $32.40 | $32.40 | $31.33 | $32.14 | $32.14 | 425,734 |
| 2021-06-02 | $33.47 | $33.65 | $31.86 | $32.50 | $32.50 | 466,819 |
| 2021-06-01 | $32.73 | $33.79 | $32.49 | $33.48 | $33.48 | 549,805 |
| 2021-05-28 | $34.14 | $34.14 | $32.35 | $33.04 | $33.04 | 342,483 |
| 2021-05-27 | $33.31 | $34.11 | $33.21 | $33.85 | $33.85 | 408,894 |
| 2021-05-26 | $31.58 | $32.80 | $31.51 | $32.69 | $32.69 | 802,211 |
| 2021-05-25 | $32.26 | $32.74 | $31.30 | $31.32 | $31.32 | 335,136 |
| 2021-05-24 | $32.31 | $32.36 | $31.71 | $32.14 | $32.14 | 356,346 |
| 2021-05-21 | $32.63 | $32.91 | $31.95 | $31.97 | $31.97 | 246,296 |
| 2021-05-20 | $33.12 | $33.12 | $30.78 | $32.21 | $32.21 | 430,834 |
| 2021-05-19 | $32.94 | $33.69 | $32.01 | $33.33 | $33.33 | 373,280 |
| 2021-05-18 | $34.19 | $35.21 | $33.54 | $33.54 | $33.54 | 434,519 |
| 2021-05-17 | $32.51 | $34.08 | $32.18 | $33.94 | $33.94 | 629,585 |
| 2021-05-14 | $31.40 | $33.15 | $31.26 | $32.81 | $32.81 | 250,922 |
| 2021-05-13 | $30.47 | $31.48 | $30.38 | $31.18 | $31.18 | 299,015 |
| 2021-05-12 | $31.24 | $32.00 | $30.12 | $30.24 | $30.24 | 390,465 |
| 2021-05-11 | $31.48 | $32.03 | $29.86 | $31.42 | $31.42 | 532,926 |
| 2021-05-10 | $34.49 | $34.86 | $32.79 | $32.83 | $32.83 | 348,052 |
| 2021-05-07 | $33.54 | $34.53 | $33.08 | $34.49 | $34.49 | 218,310 |
| 2021-05-06 | $34.43 | $34.70 | $33.01 | $33.69 | $33.69 | 254,220 |
| 2021-05-05 | $34.08 | $34.38 | $33.48 | $34.05 | $34.05 | 289,153 |
| 2021-05-04 | $33.91 | $34.05 | $32.84 | $33.86 | $33.86 | 241,724 |
| 2021-05-03 | $32.91 | $34.35 | $32.18 | $34.10 | $34.10 | 458,711 |
| 2021-04-30 | $32.61 | $33.11 | $31.55 | $32.49 | $32.49 | 455,173 |
| 2021-04-29 | $33.40 | $33.98 | $33.06 | $33.60 | $33.60 | 375,170 |
| 2021-04-28 | $33.45 | $33.67 | $32.96 | $33.10 | $33.10 | 264,348 |
| 2021-04-27 | $32.03 | $33.61 | $31.89 | $33.40 | $33.40 | 374,817 |
| 2021-04-26 | $32.47 | $33.54 | $31.57 | $31.77 | $31.77 | 381,083 |
| 2021-04-23 | $32.50 | $32.83 | $32.40 | $32.56 | $32.56 | 315,150 |
| 2021-04-22 | $32.04 | $33.13 | $31.73 | $32.24 | $32.24 | 402,484 |
| 2021-04-21 | $30.45 | $31.90 | $29.40 | $31.86 | $31.86 | 207,752 |
| 2021-04-20 | $31.10 | $31.10 | $29.38 | $30.42 | $30.42 | 493,739 |
| 2021-04-19 | $31.47 | $31.88 | $30.95 | $31.10 | $31.10 | 373,558 |
| 2021-04-16 | $31.72 | $32.11 | $30.86 | $31.96 | $31.96 | 322,587 |
| 2021-04-15 | $31.62 | $31.78 | $30.89 | $31.33 | $31.33 | 303,494 |
| 2021-04-14 | $30.80 | $31.66 | $30.78 | $31.20 | $31.20 | 272,049 |
| 2021-04-13 | $31.45 | $31.45 | $29.85 | $30.68 | $30.68 | 461,967 |
| 2021-04-12 | $30.99 | $31.50 | $30.57 | $31.47 | $31.47 | 395,525 |
| 2021-04-09 | $30.12 | $30.81 | $29.86 | $30.74 | $30.74 | 544,085 |
| 2021-04-08 | $29.71 | $30.23 | $29.21 | $30.08 | $30.08 | 676,326 |
| 2021-04-07 | $30.40 | $30.87 | $29.66 | $29.81 | $29.81 | 307,146 |
| 2021-04-06 | $29.93 | $30.89 | $29.93 | $30.20 | $30.20 | 357,436 |
| 2021-04-05 | $29.72 | $30.00 | $28.98 | $29.84 | $29.84 | 548,013 |
| 2021-04-01 | $30.36 | $30.76 | $29.25 | $29.40 | $29.40 | 375,244 |
| 2021-03-31 | $30.30 | $31.09 | $29.92 | $30.14 | $30.14 | 647,593 |
| 2021-03-30 | $29.05 | $30.22 | $29.05 | $29.92 | $29.92 | 636,119 |
| 2021-03-29 | $31.51 | $32.13 | $28.53 | $29.00 | $29.00 | 656,766 |
| 2021-03-26 | $31.62 | $32.54 | $30.92 | $31.76 | $31.76 | 541,756 |
| 2021-03-25 | $28.96 | $31.34 | $28.64 | $30.99 | $30.99 | 706,383 |
| 2021-03-24 | $30.49 | $31.95 | $29.33 | $29.43 | $29.43 | 781,868 |
| 2021-03-23 | $32.37 | $32.65 | $30.04 | $30.22 | $30.22 | 995,647 |
| 2021-03-22 | $34.50 | $34.61 | $32.73 | $33.07 | $33.07 | 1,075,806 |
| 2021-03-19 | $32.72 | $34.71 | $32.08 | $34.61 | $34.61 | 1,138,106 |
| 2021-03-18 | $29.71 | $32.91 | $27.56 | $32.44 | $32.44 | 811,536 |
| 2021-03-17 | $30.99 | $31.71 | $30.34 | $31.38 | $31.38 | 764,086 |
| 2021-03-16 | $32.42 | $32.42 | $30.91 | $31.43 | $31.43 | 466,304 |
| 2021-03-15 | $32.42 | $33.12 | $31.47 | $32.71 | $32.71 | 819,253 |
| 2021-03-12 | $32.52 | $32.90 | $31.66 | $32.49 | $32.49 | 594,790 |
| 2021-03-11 | $32.55 | $32.68 | $31.51 | $32.21 | $32.21 | 396,678 |
| 2021-03-10 | $32.13 | $32.91 | $31.63 | $32.36 | $32.36 | 313,037 |
| 2021-03-09 | $32.13 | $32.66 | $31.21 | $31.84 | $31.84 | 497,465 |
| 2021-03-08 | $31.23 | $32.56 | $30.68 | $31.88 | $31.88 | 841,398 |
| 2021-03-05 | $30.39 | $31.26 | $28.68 | $30.90 | $30.90 | 619,888 |
| 2021-03-04 | $30.75 | $31.26 | $28.86 | $29.89 | $29.89 | 569,297 |
| 2021-03-03 | $30.41 | $31.70 | $30.39 | $30.75 | $30.75 | 501,868 |
| 2021-03-02 | $30.30 | $30.80 | $29.83 | $30.17 | $30.17 | 332,370 |
| 2021-03-01 | $29.74 | $31.08 | $29.53 | $30.35 | $30.35 | 578,178 |
| 2021-02-26 | $29.22 | $29.52 | $28.11 | $28.79 | $28.79 | 332,412 |
| 2021-02-25 | $29.80 | $30.20 | $28.83 | $29.18 | $29.18 | 378,268 |
| 2021-02-24 | $29.57 | $29.83 | $29.34 | $29.77 | $29.77 | 437,151 |
| 2021-02-23 | $29.39 | $29.41 | $27.82 | $29.13 | $29.13 | 421,365 |
| 2021-02-22 | $28.12 | $30.12 | $28.12 | $29.67 | $29.67 | 421,518 |
| 2021-02-19 | $28.79 | $29.21 | $28.29 | $28.48 | $28.48 | 497,227 |
| 2021-02-18 | $28.44 | $28.70 | $27.54 | $28.40 | $28.40 | 269,615 |
| 2021-02-17 | $29.14 | $29.40 | $28.23 | $28.78 | $28.78 | 338,844 |
| 2021-02-16 | $29.81 | $30.13 | $29.02 | $29.36 | $29.36 | 427,274 |
| 2021-02-12 | $29.36 | $29.80 | $29.00 | $29.51 | $29.51 | 251,585 |
| 2021-02-11 | $30.01 | $30.52 | $29.17 | $29.64 | $29.64 | 464,413 |
| 2021-02-10 | $29.93 | $30.43 | $28.87 | $29.89 | $29.89 | 521,584 |
| 2021-02-09 | $29.87 | $30.11 | $29.05 | $29.51 | $29.51 | 324,476 |
| 2021-02-08 | $29.49 | $29.94 | $28.91 | $29.79 | $29.79 | 330,496 |
| 2021-02-05 | $28.99 | $29.51 | $28.08 | $29.49 | $29.49 | 406,970 |
| 2021-02-04 | $27.88 | $28.52 | $27.56 | $28.29 | $28.29 | 327,703 |
| 2021-02-03 | $26.92 | $28.08 | $26.64 | $27.66 | $27.66 | 554,587 |
| 2021-02-02 | $26.71 | $26.82 | $25.83 | $26.31 | $26.31 | 1,093,172 |
| 2021-02-01 | $27.27 | $27.59 | $24.68 | $26.39 | $26.39 | 600,279 |
| 2021-01-29 | $27.79 | $28.48 | $26.57 | $27.04 | $27.04 | 820,213 |
| 2021-01-28 | $27.10 | $28.05 | $26.75 | $27.45 | $27.45 | 783,386 |
| 2021-01-27 | $25.41 | $27.17 | $24.78 | $26.88 | $26.88 | 688,136 |
| 2021-01-26 | $27.33 | $27.33 | $26.07 | $26.23 | $26.23 | 558,410 |
| 2021-01-25 | $26.27 | $27.66 | $25.78 | $26.57 | $26.57 | 733,991 |
| 2021-01-22 | $26.74 | $27.01 | $25.94 | $26.96 | $26.96 | 385,646 |
| 2021-01-21 | $27.55 | $27.77 | $26.71 | $26.90 | $26.90 | 313,908 |
| 2021-01-20 | $27.24 | $27.72 | $26.62 | $27.47 | $27.47 | 322,430 |
| 2021-01-19 | $28.21 | $28.25 | $26.64 | $26.90 | $26.90 | 436,863 |
| 2021-01-15 | $27.66 | $27.85 | $26.92 | $27.55 | $27.55 | 435,482 |
| 2021-01-14 | $28.30 | $28.81 | $27.59 | $27.99 | $27.99 | 381,924 |
| 2021-01-13 | $29.14 | $29.14 | $27.41 | $27.75 | $27.75 | 637,393 |
| 2021-01-12 | $27.19 | $29.63 | $26.95 | $29.39 | $29.39 | 1,220,922 |
| 2021-01-11 | $26.03 | $27.76 | $25.92 | $27.18 | $27.18 | 413,606 |
| 2021-01-08 | $27.43 | $27.43 | $26.26 | $26.90 | $26.90 | 511,187 |
| 2021-01-07 | $26.70 | $27.31 | $26.44 | $27.07 | $27.07 | 851,384 |
| 2021-01-06 | $24.53 | $26.95 | $24.06 | $26.44 | $26.44 | 858,090 |
| 2021-01-05 | $23.21 | $24.50 | $23.21 | $23.94 | $23.94 | 493,321 |
| 2021-01-04 | $23.90 | $24.27 | $22.70 | $23.21 | $23.21 | 499,277 |
| 2020-12-31 | $23.24 | $24.14 | $23.10 | $23.74 | $23.74 | 462,942 |
| 2020-12-30 | $23.18 | $23.99 | $22.87 | $23.77 | $23.77 | 451,140 |
| 2020-12-29 | $23.24 | $23.28 | $22.29 | $22.94 | $22.94 | 696,713 |
| 2020-12-28 | $23.31 | $24.08 | $22.75 | $23.42 | $23.42 | 566,577 |
| 2020-12-24 | $23.17 | $23.17 | $22.67 | $22.90 | $22.90 | 153,701 |
| 2020-12-23 | $22.69 | $23.16 | $22.45 | $23.08 | $23.08 | 429,340 |
| 2020-12-22 | $22.54 | $22.54 | $21.81 | $22.36 | $22.36 | 477,447 |
| 2020-12-21 | $22.10 | $22.59 | $21.57 | $22.30 | $22.30 | 514,537 |
| 2020-12-18 | $22.81 | $23.24 | $22.49 | $22.52 | $22.52 | 1,065,456 |
| 2020-12-17 | $22.83 | $23.04 | $22.31 | $22.86 | $22.86 | 430,235 |
| 2020-12-16 | $22.61 | $23.19 | $22.61 | $22.80 | $22.80 | 585,181 |
| 2020-12-15 | $21.60 | $22.82 | $21.46 | $22.69 | $22.69 | 536,692 |
| 2020-12-14 | $22.93 | $23.19 | $21.23 | $21.29 | $21.29 | 655,666 |
| 2020-12-11 | $22.97 | $23.50 | $22.40 | $22.74 | $22.74 | 912,883 |
| 2020-12-10 | $23.17 | $23.86 | $22.94 | $23.60 | $23.60 | 661,673 |
| 2020-12-09 | $24.74 | $25.65 | $23.23 | $23.63 | $23.63 | 1,094,665 |
| 2020-12-08 | $25.13 | $25.93 | $23.56 | $23.96 | $23.96 | 1,409,943 |
| 2020-12-07 | $24.20 | $24.46 | $23.38 | $23.98 | $23.98 | 1,375,666 |
| 2020-12-04 | $23.21 | $24.53 | $23.10 | $24.48 | $24.48 | 1,538,551 |
| 2020-12-03 | $22.04 | $23.20 | $22.00 | $22.69 | $22.69 | 1,064,785 |
| 2020-12-02 | $21.36 | $21.95 | $20.67 | $21.79 | $21.79 | 604,669 |
| 2020-12-01 | $22.01 | $22.01 | $20.64 | $21.60 | $21.60 | 1,152,383 |
| 2020-11-30 | $21.63 | $21.64 | $20.22 | $20.37 | $20.37 | 617,121 |
| 2020-11-27 | $22.47 | $22.65 | $21.58 | $21.84 | $21.84 | 323,499 |
| 2020-11-25 | $23.18 | $23.38 | $22.16 | $22.30 | $22.30 | 1,110,792 |
| 2020-11-24 | $23.65 | $24.21 | $23.14 | $23.79 | $23.79 | 933,382 |
| 2020-11-23 | $21.43 | $23.08 | $21.43 | $22.86 | $22.86 | 813,859 |
| 2020-11-20 | $21.29 | $21.83 | $20.52 | $21.43 | $21.43 | 1,090,372 |
| 2020-11-19 | $19.45 | $21.74 | $19.45 | $21.59 | $21.59 | 1,539,979 |
| 2020-11-18 | $19.62 | $20.41 | $19.45 | $20.16 | $20.16 | 1,781,830 |
| 2020-11-17 | $17.60 | $19.40 | $17.54 | $19.38 | $19.38 | 1,374,897 |
| 2020-11-16 | $16.99 | $17.96 | $16.90 | $17.85 | $17.85 | 838,460 |
| 2020-11-13 | $15.82 | $16.37 | $15.80 | $16.31 | $16.31 | 386,329 |
| 2020-11-12 | $16.02 | $16.28 | $15.26 | $15.48 | $15.48 | 1,005,475 |
| 2020-11-11 | $17.50 | $17.50 | $16.12 | $16.36 | $16.36 | 753,320 |
| 2020-11-10 | $16.98 | $17.48 | $16.75 | $17.21 | $17.21 | 867,637 |
| 2020-11-09 | $16.16 | $17.49 | $15.75 | $16.81 | $16.81 | 1,385,424 |
| 2020-11-06 | $15.08 | $15.33 | $14.11 | $14.27 | $14.27 | 578,552 |
| 2020-11-05 | $13.92 | $15.17 | $13.78 | $15.11 | $15.11 | 498,277 |
| 2020-11-04 | $14.33 | $14.33 | $13.36 | $14.02 | $14.02 | 1,026,567 |
| 2020-11-03 | $14.36 | $14.75 | $14.15 | $14.68 | $14.68 | 466,525 |
| 2020-11-02 | $13.76 | $14.52 | $13.73 | $14.01 | $14.01 | 580,800 |
| 2020-10-30 | $14.47 | $14.57 | $13.28 | $13.48 | $13.48 | 1,162,913 |
| 2020-10-29 | $13.69 | $14.59 | $13.24 | $14.51 | $14.51 | 810,628 |
| 2020-10-28 | $13.89 | $13.97 | $13.63 | $13.68 | $13.68 | 557,669 |
| 2020-10-27 | $14.65 | $14.86 | $14.30 | $14.43 | $14.43 | 345,182 |
| 2020-10-26 | $14.74 | $14.81 | $13.98 | $14.67 | $14.67 | 630,754 |
| 2020-10-23 | $14.98 | $15.26 | $14.63 | $15.18 | $15.18 | 579,490 |
| 2020-10-22 | $13.87 | $14.89 | $13.80 | $14.87 | $14.87 | 565,816 |
| 2020-10-21 | $14.00 | $14.17 | $13.65 | $13.88 | $13.88 | 396,434 |
| 2020-10-20 | $14.05 | $14.56 | $13.84 | $13.92 | $13.92 | 552,335 |
| 2020-10-19 | $13.98 | $14.53 | $13.80 | $13.87 | $13.87 | 636,520 |
| 2020-10-16 | $14.42 | $14.61 | $13.94 | $13.96 | $13.96 | 427,521 |
| 2020-10-15 | $13.74 | $14.50 | $13.66 | $14.45 | $14.45 | 467,100 |
| 2020-10-14 | $14.23 | $14.52 | $13.91 | $14.02 | $14.02 | 445,769 |
| 2020-10-13 | $14.62 | $14.71 | $14.24 | $14.25 | $14.25 | 575,957 |
| 2020-10-12 | $15.65 | $15.96 | $14.83 | $14.86 | $14.86 | 621,792 |
| 2020-10-09 | $15.35 | $15.70 | $14.92 | $15.40 | $15.40 | 735,889 |
| 2020-10-08 | $15.37 | $15.55 | $14.74 | $15.28 | $15.28 | 867,318 |
| 2020-10-07 | $14.71 | $15.24 | $14.65 | $15.01 | $15.01 | 1,062,387 |
| 2020-10-06 | $15.03 | $15.10 | $14.17 | $14.26 | $14.26 | 644,613 |
| 2020-10-05 | $14.80 | $15.10 | $14.35 | $14.78 | $14.78 | 620,053 |
| 2020-10-02 | $13.32 | $14.49 | $13.14 | $14.43 | $14.43 | 700,978 |
| 2020-10-01 | $13.19 | $13.93 | $13.14 | $13.93 | $13.93 | 768,860 |
| 2020-09-30 | $13.26 | $13.79 | $13.01 | $13.11 | $13.11 | 1,078,247 |
| 2020-09-29 | $14.15 | $14.25 | $13.04 | $13.10 | $13.10 | 1,141,588 |
| 2020-09-28 | $14.26 | $14.57 | $13.89 | $14.15 | $14.15 | 954,676 |
| 2020-09-25 | $13.91 | $14.18 | $13.78 | $14.03 | $14.03 | 559,020 |
| 2020-09-24 | $14.20 | $14.59 | $13.74 | $14.09 | $14.09 | 815,909 |
| 2020-09-23 | $14.90 | $15.30 | $14.27 | $14.30 | $14.30 | 919,298 |
| 2020-09-22 | $14.44 | $14.91 | $14.12 | $14.60 | $14.60 | 640,541 |
| 2020-09-21 | $14.28 | $14.41 | $13.65 | $14.22 | $14.22 | 1,202,981 |
| 2020-09-18 | $14.87 | $15.22 | $14.46 | $14.98 | $14.98 | 1,705,848 |
| 2020-09-17 | $14.88 | $15.37 | $14.58 | $14.77 | $14.77 | 1,021,101 |
| 2020-09-16 | $14.55 | $15.43 | $14.50 | $15.08 | $15.08 | 1,224,101 |
| 2020-09-15 | $14.44 | $15.00 | $13.97 | $14.39 | $14.39 | 1,342,457 |
| 2020-09-14 | $14.45 | $14.64 | $14.01 | $14.29 | $14.29 | 1,292,247 |
| 2020-09-11 | $14.31 | $14.79 | $14.01 | $14.43 | $14.43 | 1,516,423 |
| 2020-09-10 | $13.06 | $14.29 | $13.06 | $14.10 | $14.10 | 2,894,482 |
| 2020-09-09 | $12.65 | $13.30 | $11.54 | $13.24 | $13.24 | 2,423,897 |
| 2020-09-08 | $11.68 | $12.61 | $11.60 | $12.17 | $12.17 | 1,279,741 |
| 2020-09-04 | $11.88 | $12.08 | $11.44 | $11.99 | $11.99 | 982,149 |
| 2020-09-03 | $11.76 | $12.33 | $11.53 | $11.59 | $11.59 | 1,097,595 |
| 2020-09-02 | $11.66 | $12.07 | $11.30 | $11.67 | $11.67 | 1,810,441 |
| 2020-09-01 | $10.87 | $11.66 | $10.65 | $11.55 | $11.55 | 802,541 |
| 2020-08-31 | $11.59 | $11.60 | $10.86 | $11.06 | $11.06 | 753,795 |
| 2020-08-28 | $11.24 | $11.73 | $11.00 | $11.66 | $11.66 | 687,055 |
| 2020-08-27 | $10.60 | $11.28 | $10.59 | $11.13 | $11.13 | 765,958 |
| 2020-08-26 | $11.01 | $11.15 | $10.43 | $10.47 | $10.47 | 631,714 |
| 2020-08-25 | $11.12 | $11.40 | $10.76 | $11.01 | $11.01 | 1,122,450 |
| 2020-08-24 | $10.15 | $11.08 | $10.07 | $11.08 | $11.08 | 962,598 |
| 2020-08-21 | $10.05 | $10.19 | $9.78 | $10.04 | $10.04 | 1,489,636 |
| 2020-08-20 | $10.30 | $10.39 | $10.02 | $10.13 | $10.13 | 900,985 |
| 2020-08-19 | $10.56 | $10.89 | $10.44 | $10.45 | $10.45 | 739,000 |
| 2020-08-18 | $11.35 | $11.44 | $10.38 | $10.62 | $10.62 | 1,007,163 |
| 2020-08-17 | $12.22 | $12.22 | $11.50 | $11.55 | $11.55 | 756,684 |
| 2020-08-14 | $11.83 | $12.37 | $11.63 | $12.24 | $12.24 | 983,082 |
| 2020-08-13 | $11.46 | $12.26 | $11.46 | $11.94 | $11.94 | 1,163,871 |
| 2020-08-12 | $12.37 | $12.37 | $11.47 | $12.02 | $12.02 | 1,572,830 |
| 2020-08-11 | $11.75 | $12.28 | $11.75 | $12.00 | $12.00 | 1,533,459 |
| 2020-08-10 | $10.78 | $11.43 | $10.70 | $11.26 | $11.26 | 1,278,962 |
| 2020-08-07 | $9.86 | $10.78 | $9.70 | $10.64 | $10.64 | 1,314,744 |
| 2020-08-06 | $10.09 | $10.51 | $9.83 | $9.89 | $9.89 | 1,985,767 |
| 2020-08-05 | $10.11 | $11.00 | $10.07 | $10.92 | $10.92 | 1,103,831 |
| 2020-08-04 | $9.58 | $10.01 | $9.51 | $9.74 | $9.74 | 1,688,467 |
| 2020-08-03 | $9.98 | $10.00 | $9.30 | $9.63 | $9.63 | 1,423,373 |
| 2020-07-31 | $10.88 | $10.99 | $9.84 | $9.89 | $9.89 | 1,266,251 |
| 2020-07-30 | $11.29 | $11.43 | $10.71 | $10.78 | $10.78 | 895,269 |
| 2020-07-29 | $11.23 | $11.76 | $11.22 | $11.59 | $11.59 | 606,506 |
| 2020-07-28 | $11.30 | $11.55 | $11.01 | $11.18 | $11.18 | 650,625 |
| 2020-07-27 | $11.08 | $11.35 | $10.70 | $11.28 | $11.28 | 949,449 |
| 2020-07-24 | $11.72 | $11.96 | $11.13 | $11.15 | $11.15 | 734,360 |
| 2020-07-23 | $11.18 | $12.22 | $11.03 | $11.84 | $11.84 | 1,615,066 |
| 2020-07-22 | $11.27 | $11.40 | $11.04 | $11.25 | $11.25 | 625,906 |
| 2020-07-21 | $11.03 | $11.76 | $10.86 | $11.50 | $11.50 | 1,351,956 |
| 2020-07-20 | $11.37 | $11.46 | $10.61 | $10.78 | $10.78 | 1,179,058 |
| 2020-07-17 | $12.62 | $12.72 | $11.34 | $11.36 | $11.36 | 1,848,455 |
| 2020-07-16 | $12.01 | $12.83 | $11.77 | $12.60 | $12.60 | 1,092,519 |
| 2020-07-15 | $11.68 | $12.32 | $11.60 | $12.25 | $12.25 | 1,241,085 |
| 2020-07-14 | $11.24 | $11.41 | $10.85 | $11.00 | $11.00 | 797,480 |
| 2020-07-13 | $11.01 | $11.65 | $10.70 | $11.31 | $11.31 | 1,531,869 |
| 2020-07-10 | $11.06 | $11.42 | $10.74 | $10.77 | $10.77 | 1,972,267 |
| 2020-07-09 | $11.87 | $11.88 | $11.07 | $11.14 | $11.14 | 1,337,298 |
| 2020-07-08 | $11.94 | $12.34 | $11.61 | $11.98 | $11.98 | 1,101,749 |
| 2020-07-07 | $12.61 | $12.69 | $11.81 | $12.03 | $12.03 | 1,445,498 |
| 2020-07-06 | $13.34 | $13.43 | $12.68 | $12.93 | $12.93 | 1,227,696 |
| 2020-07-02 | $13.24 | $13.52 | $12.82 | $12.94 | $12.94 | 1,320,293 |
| 2020-07-01 | $13.39 | $13.84 | $12.26 | $12.69 | $12.69 | 2,063,958 |
| 2020-06-30 | $13.07 | $13.46 | $12.74 | $13.29 | $13.29 | 905,088 |
| 2020-06-29 | $12.02 | $13.36 | $11.83 | $13.28 | $13.28 | 951,990 |
| 2020-06-26 | $12.46 | $12.76 | $11.50 | $11.67 | $11.67 | 1,732,817 |
| 2020-06-25 | $12.94 | $13.34 | $12.39 | $12.66 | $12.66 | 1,399,613 |
| 2020-06-24 | $13.41 | $13.53 | $12.56 | $13.10 | $13.10 | 1,574,549 |
| 2020-06-23 | $13.71 | $13.77 | $12.85 | $13.71 | $13.71 | 1,102,196 |
| 2020-06-22 | $12.82 | $13.37 | $12.45 | $13.30 | $13.30 | 1,066,452 |
| 2020-06-19 | $13.97 | $14.24 | $12.76 | $12.99 | $12.99 | 1,695,301 |
| 2020-06-18 | $13.65 | $14.15 | $13.38 | $13.75 | $13.75 | 1,048,130 |
| 2020-06-17 | $15.02 | $15.02 | $13.77 | $14.00 | $14.00 | 1,393,795 |
| 2020-06-16 | $15.25 | $15.42 | $14.17 | $14.91 | $14.91 | 1,352,132 |
| 2020-06-15 | $13.50 | $14.34 | $13.17 | $14.10 | $14.10 | 1,598,185 |
| 2020-06-12 | $15.13 | $15.75 | $13.83 | $14.40 | $14.40 | 1,679,531 |
| 2020-06-11 | $14.65 | $15.41 | $13.98 | $14.30 | $14.30 | 2,943,183 |
| 2020-06-10 | $16.83 | $16.97 | $16.11 | $16.26 | $16.26 | 2,489,668 |
| 2020-06-09 | $17.35 | $17.48 | $16.59 | $17.28 | $17.28 | 2,110,493 |
| 2020-06-08 | $17.06 | $18.04 | $16.84 | $18.02 | $18.02 | 1,693,912 |
| 2020-06-05 | $16.97 | $18.61 | $16.51 | $16.70 | $16.70 | 2,163,072 |
| 2020-06-04 | $14.50 | $15.68 | $13.49 | $15.66 | $15.66 | 2,733,880 |
| 2020-06-03 | $12.10 | $13.60 | $12.10 | $13.43 | $13.43 | 2,438,916 |
| 2020-06-02 | $11.52 | $11.98 | $11.16 | $11.87 | $11.87 | 2,061,005 |
| 2020-06-01 | $10.31 | $11.81 | $10.15 | $11.27 | $11.27 | 1,561,100 |
| 2020-05-29 | $10.88 | $11.11 | $10.17 | $10.33 | $10.33 | 1,604,023 |
| 2020-05-28 | $11.76 | $11.94 | $11.07 | $11.18 | $11.18 | 1,346,183 |
| 2020-05-27 | $11.75 | $12.08 | $10.92 | $11.51 | $11.51 | 2,427,268 |
| 2020-05-26 | $10.50 | $11.45 | $10.46 | $11.10 | $11.10 | 1,495,343 |
| 2020-05-22 | $10.22 | $10.28 | $9.61 | $9.94 | $9.94 | 1,729,287 |
| 2020-05-21 | $8.89 | $10.32 | $8.65 | $10.16 | $10.16 | 2,218,197 |
| 2020-05-20 | $9.48 | $9.67 | $8.81 | $8.86 | $8.86 | 2,032,830 |
| 2020-05-19 | $9.81 | $9.81 | $9.03 | $9.14 | $9.14 | 1,459,227 |
| 2020-05-18 | $9.44 | $9.98 | $9.19 | $9.81 | $9.81 | 2,451,927 |
| 2020-05-15 | $8.61 | $8.93 | $8.30 | $8.85 | $8.85 | 1,861,190 |
| 2020-05-14 | $8.10 | $9.09 | $7.76 | $8.85 | $8.85 | 1,788,851 |
| 2020-05-13 | $8.76 | $9.01 | $8.22 | $8.48 | $8.48 | 1,544,463 |
| 2020-05-12 | $9.79 | $10.13 | $8.88 | $8.92 | $8.92 | 1,104,791 |
| 2020-05-11 | $10.35 | $10.46 | $9.50 | $9.70 | $9.70 | 1,213,323 |
| 2020-05-08 | $10.10 | $10.72 | $9.98 | $10.58 | $10.58 | 1,434,249 |
| 2020-05-07 | $9.49 | $10.32 | $9.49 | $9.77 | $9.77 | 1,252,634 |
| 2020-05-06 | $9.84 | $10.13 | $9.39 | $9.40 | $9.40 | 1,627,754 |
| 2020-05-05 | $10.24 | $10.92 | $9.66 | $9.82 | $9.82 | 1,402,298 |
| 2020-05-04 | $9.73 | $10.55 | $9.50 | $9.99 | $9.99 | 753,773 |
| 2020-05-01 | $10.75 | $10.89 | $10.00 | $10.05 | $10.05 | 1,146,888 |
| 2020-04-30 | $11.02 | $11.54 | $10.46 | $11.33 | $11.33 | 1,747,127 |
| 2020-04-29 | $11.82 | $12.49 | $11.25 | $11.25 | $11.25 | 1,389,631 |
| 2020-04-28 | $10.58 | $11.23 | $9.84 | $11.10 | $11.10 | 1,362,066 |
| 2020-04-27 | $8.97 | $10.09 | $8.91 | $9.82 | $9.82 | 928,171 |
| 2020-04-24 | $8.58 | $9.11 | $8.54 | $8.85 | $8.85 | 884,732 |
| 2020-04-23 | $8.28 | $8.76 | $8.13 | $8.50 | $8.50 | 1,008,163 |
| 2020-04-22 | $9.03 | $9.17 | $8.04 | $8.21 | $8.21 | 1,182,001 |
| 2020-04-21 | $8.70 | $9.10 | $8.61 | $8.76 | $8.76 | 1,113,654 |
| 2020-04-20 | $8.92 | $9.67 | $8.56 | $9.10 | $9.10 | 1,391,087 |
| 2020-04-17 | $9.78 | $10.20 | $9.31 | $9.34 | $9.34 | 1,292,108 |
| 2020-04-16 | $9.76 | $9.87 | $8.74 | $8.91 | $8.91 | 1,035,656 |
| 2020-04-15 | $9.66 | $9.89 | $9.25 | $9.75 | $9.75 | 1,407,779 |
| 2020-04-14 | $9.87 | $10.72 | $9.87 | $10.47 | $10.47 | 1,060,826 |
| 2020-04-13 | $10.35 | $10.68 | $9.24 | $9.56 | $9.56 | 1,164,183 |
| 2020-04-09 | $9.70 | $10.98 | $9.70 | $10.35 | $10.35 | 1,882,943 |
| 2020-04-08 | $9.46 | $9.72 | $8.76 | $9.43 | $9.43 | 1,765,636 |
| 2020-04-07 | $8.30 | $10.48 | $8.27 | $9.16 | $9.16 | 3,477,101 |
| 2020-04-06 | $6.16 | $7.50 | $6.14 | $7.43 | $7.43 | 2,815,211 |
| 2020-04-03 | $5.84 | $5.98 | $5.41 | $5.68 | $5.68 | 1,244,781 |
| 2020-04-02 | $6.31 | $6.80 | $5.65 | $5.87 | $5.87 | 1,372,264 |
| 2020-04-01 | $7.16 | $7.45 | $6.00 | $6.40 | $6.40 | 1,795,274 |
| 2020-03-31 | $7.31 | $7.88 | $7.19 | $7.70 | $7.70 | 1,601,812 |
| 2020-03-30 | $7.95 | $7.98 | $6.62 | $7.25 | $7.25 | 1,364,370 |
| 2020-03-27 | $7.86 | $8.01 | $7.01 | $7.75 | $7.75 | 1,526,374 |
| 2020-03-26 | $7.93 | $9.37 | $7.59 | $7.98 | $7.98 | 2,304,238 |
| 2020-03-25 | $6.89 | $8.02 | $6.51 | $7.57 | $7.57 | 1,992,465 |
| 2020-03-24 | $6.31 | $6.97 | $6.18 | $6.81 | $6.81 | 2,295,093 |
| 2020-03-23 | $6.46 | $6.70 | $5.56 | $6.00 | $6.00 | 2,258,106 |
| 2020-03-20 | $8.18 | $9.03 | $5.64 | $6.06 | $6.06 | 3,824,412 |
| 2020-03-19 | $5.00 | $7.72 | $4.89 | $7.61 | $7.61 | 3,845,986 |
| 2020-03-18 | $7.12 | $7.12 | $2.96 | $4.50 | $4.50 | 4,537,190 |
| 2020-03-17 | $10.78 | $10.78 | $7.03 | $7.32 | $7.32 | 1,874,328 |
| 2020-03-16 | $13.00 | $13.23 | $10.16 | $10.55 | $10.55 | 1,352,533 |
| 2020-03-13 | $14.44 | $15.30 | $13.03 | $15.18 | $15.18 | 1,097,125 |
| 2020-03-12 | $14.83 | $15.89 | $13.22 | $13.24 | $13.24 | 1,043,238 |
| 2020-03-11 | $17.56 | $17.95 | $16.13 | $16.19 | $16.19 | 593,056 |
| 2020-03-10 | $18.10 | $18.50 | $17.25 | $18.28 | $18.28 | 782,622 |
| 2020-03-09 | $17.91 | $18.14 | $16.56 | $17.33 | $17.33 | 630,420 |
| 2020-03-06 | $19.00 | $19.86 | $18.79 | $19.20 | $19.20 | 673,146 |
| 2020-03-05 | $21.00 | $21.38 | $19.54 | $19.66 | $19.66 | 699,798 |
| 2020-03-04 | $21.43 | $21.82 | $20.96 | $21.82 | $21.82 | 406,057 |
| 2020-03-03 | $22.10 | $23.18 | $20.73 | $21.13 | $21.13 | 523,078 |
| 2020-03-02 | $22.41 | $22.41 | $21.30 | $22.08 | $22.08 | 555,455 |
| 2020-02-28 | $21.10 | $22.38 | $20.93 | $22.36 | $22.36 | 755,754 |
| 2020-02-27 | $22.48 | $23.70 | $21.80 | $22.00 | $22.00 | 852,313 |
| 2020-02-26 | $24.03 | $24.29 | $23.05 | $23.24 | $23.24 | 557,718 |
| 2020-02-25 | $25.05 | $25.05 | $23.67 | $23.74 | $23.74 | 606,571 |
| 2020-02-24 | $24.34 | $25.20 | $23.92 | $25.03 | $25.03 | 602,999 |
| 2020-02-21 | $26.20 | $26.31 | $25.44 | $25.68 | $25.68 | 549,883 |
| 2020-02-20 | $25.87 | $26.58 | $25.79 | $26.50 | $26.50 | 407,787 |
| 2020-02-19 | $26.94 | $27.03 | $25.79 | $25.92 | $25.92 | 633,243 |
| 2020-02-18 | $26.68 | $27.17 | $26.48 | $26.73 | $26.73 | 457,188 |
| 2020-02-14 | $26.95 | $26.95 | $26.26 | $26.92 | $26.92 | 512,168 |
| 2020-02-13 | $27.63 | $27.78 | $26.28 | $26.92 | $26.92 | 764,132 |
| 2020-02-12 | $27.75 | $28.40 | $27.31 | $27.91 | $27.91 | 755,037 |
| 2020-02-11 | $27.48 | $27.75 | $27.16 | $27.27 | $27.27 | 508,633 |
| 2020-02-10 | $27.67 | $28.31 | $27.33 | $27.37 | $27.37 | 431,551 |
| 2020-02-07 | $28.31 | $28.51 | $27.48 | $27.76 | $27.76 | 553,001 |
| 2020-02-06 | $29.89 | $30.01 | $28.60 | $28.62 | $28.62 | 437,870 |
| 2020-02-05 | $28.81 | $29.71 | $28.58 | $29.60 | $29.60 | 657,219 |
| 2020-02-04 | $28.69 | $28.93 | $28.28 | $28.52 | $28.52 | 418,264 |
| 2020-02-03 | $27.56 | $28.54 | $27.07 | $27.97 | $27.97 | 493,248 |
| 2020-01-31 | $28.44 | $28.47 | $27.13 | $27.21 | $27.21 | 420,767 |
| 2020-01-30 | $28.00 | $28.73 | $27.88 | $28.73 | $28.73 | 372,415 |
| 2020-01-29 | $28.78 | $29.17 | $28.33 | $28.36 | $28.36 | 418,115 |
| 2020-01-28 | $28.84 | $28.96 | $28.45 | $28.58 | $28.58 | 302,200 |
| 2020-01-27 | $28.39 | $29.21 | $27.90 | $28.47 | $28.47 | 522,420 |
| 2020-01-24 | $29.85 | $29.89 | $29.01 | $29.37 | $29.37 | 611,379 |
| 2020-01-23 | $29.76 | $30.05 | $28.95 | $29.87 | $29.87 | 699,292 |
| 2020-01-22 | $30.05 | $30.42 | $29.97 | $30.16 | $30.16 | 389,347 |
| 2020-01-21 | $30.17 | $30.57 | $29.50 | $30.09 | $30.09 | 676,462 |
| 2020-01-17 | $30.49 | $30.80 | $30.10 | $30.49 | $30.49 | 454,347 |
| 2020-01-16 | $30.02 | $30.80 | $29.72 | $30.26 | $30.26 | 602,659 |
| 2020-01-15 | $30.26 | $30.46 | $29.49 | $29.75 | $29.75 | 578,302 |
| 2020-01-14 | $30.68 | $31.21 | $30.36 | $30.47 | $30.47 | 520,496 |
| 2020-01-13 | $30.88 | $31.18 | $30.47 | $30.82 | $30.82 | 437,035 |
| 2020-01-10 | $31.57 | $31.91 | $30.75 | $30.93 | $30.93 | 621,892 |
| 2020-01-09 | $32.75 | $32.75 | $31.60 | $31.65 | $31.65 | 700,652 |
| 2020-01-08 | $32.69 | $33.36 | $32.37 | $32.81 | $32.81 | 705,503 |
| 2020-01-07 | $32.91 | $33.44 | $32.45 | $32.72 | $32.72 | 461,157 |
| 2020-01-06 | $32.68 | $33.54 | $32.65 | $33.00 | $33.00 | 614,487 |
| 2020-01-03 | $33.02 | $33.68 | $32.74 | $33.26 | $33.26 | 610,705 |
| 2020-01-02 | $34.37 | $34.42 | $33.09 | $33.62 | $33.62 | 814,047 |
| 2019-12-31 | $32.96 | $33.79 | $32.78 | $33.50 | $33.50 | 376,967 |
| 2019-12-30 | $33.25 | $33.58 | $32.86 | $33.05 | $33.05 | 307,539 |
| 2019-12-27 | $33.28 | $33.44 | $32.72 | $32.98 | $32.98 | 302,550 |
| 2019-12-26 | $32.88 | $33.28 | $32.66 | $33.17 | $33.17 | 180,235 |
| 2019-12-24 | $32.94 | $33.16 | $32.71 | $32.85 | $32.85 | 122,786 |
| 2019-12-23 | $32.73 | $33.04 | $32.44 | $32.85 | $32.85 | 691,184 |
| 2019-12-20 | $33.54 | $33.55 | $32.39 | $32.50 | $32.50 | 976,405 |
| 2019-12-19 | $33.86 | $34.08 | $33.02 | $33.41 | $33.41 | 549,964 |
| 2019-12-18 | $33.38 | $34.01 | $33.11 | $33.80 | $33.80 | 794,871 |
| 2019-12-17 | $32.60 | $33.20 | $32.22 | $33.13 | $33.13 | 775,574 |
| 2019-12-16 | $32.53 | $33.15 | $32.12 | $32.43 | $32.43 | 737,904 |
| 2019-12-13 | $31.73 | $32.22 | $30.95 | $31.97 | $31.97 | 995,457 |
| 2019-12-12 | $29.97 | $32.14 | $29.43 | $32.03 | $32.03 | 899,496 |
| 2019-12-11 | $29.77 | $30.19 | $29.53 | $30.03 | $30.03 | 440,404 |
| 2019-12-10 | $28.79 | $29.94 | $28.52 | $29.83 | $29.83 | 659,620 |
| 2019-12-09 | $28.73 | $29.41 | $28.55 | $28.85 | $28.85 | 793,721 |
| 2019-12-06 | $29.11 | $29.96 | $28.69 | $28.89 | $28.89 | 765,341 |
| 2019-12-05 | $28.34 | $29.23 | $27.74 | $28.53 | $28.53 | 1,040,506 |
| 2019-12-04 | $25.61 | $28.05 | $25.20 | $27.89 | $27.89 | 2,224,492 |
| 2019-12-03 | $28.24 | $28.66 | $27.84 | $28.51 | $28.51 | 785,101 |
| 2019-12-02 | $29.78 | $29.99 | $28.75 | $28.94 | $28.94 | 592,926 |
| 2019-11-29 | $29.25 | $29.80 | $29.03 | $29.60 | $29.60 | 272,515 |
| 2019-11-27 | $29.20 | $29.47 | $28.81 | $29.46 | $29.46 | 299,004 |
| 2019-11-26 | $28.75 | $29.26 | $28.17 | $29.05 | $29.05 | 352,950 |
| 2019-11-25 | $28.28 | $28.90 | $28.14 | $28.87 | $28.87 | 434,062 |
| 2019-11-22 | $27.46 | $28.23 | $27.28 | $28.22 | $28.22 | 385,023 |
| 2019-11-21 | $27.34 | $27.63 | $26.91 | $27.17 | $27.17 | 500,489 |
| 2019-11-20 | $28.58 | $28.58 | $27.06 | $27.14 | $27.14 | 562,009 |
| 2019-11-19 | $29.11 | $29.31 | $28.06 | $28.63 | $28.63 | 801,778 |
| 2019-11-18 | $29.17 | $29.50 | $28.64 | $29.43 | $29.43 | 324,400 |
| 2019-11-15 | $29.35 | $29.91 | $29.11 | $29.51 | $29.51 | 365,352 |
| 2019-11-14 | $28.69 | $29.27 | $28.55 | $28.97 | $28.97 | 292,475 |
| 2019-11-13 | $29.24 | $29.25 | $27.97 | $28.47 | $28.47 | 490,105 |
| 2019-11-12 | $28.87 | $29.34 | $28.49 | $28.50 | $28.50 | 273,022 |
| 2019-11-11 | $29.23 | $29.23 | $28.52 | $28.87 | $28.87 | 296,751 |
| 2019-11-08 | $29.32 | $29.48 | $28.85 | $29.23 | $29.23 | 489,783 |
| 2019-11-07 | $29.41 | $30.24 | $29.08 | $29.64 | $29.64 | 576,351 |
| 2019-11-06 | $28.48 | $28.85 | $27.84 | $28.75 | $28.75 | 781,942 |
| 2019-11-05 | $27.73 | $28.84 | $27.38 | $28.78 | $28.78 | 759,348 |
| 2019-11-04 | $26.93 | $27.56 | $26.92 | $27.32 | $27.32 | 578,641 |
| 2019-11-01 | $25.43 | $26.87 | $25.20 | $26.83 | $26.83 | 690,614 |
| 2019-10-31 | $24.95 | $25.15 | $24.29 | $25.11 | $25.11 | 537,869 |
| 2019-10-30 | $25.49 | $25.62 | $24.64 | $25.15 | $25.15 | 470,122 |
| 2019-10-29 | $25.69 | $26.12 | $25.41 | $25.46 | $25.46 | 537,486 |
| 2019-10-28 | $26.53 | $26.94 | $25.66 | $25.76 | $25.76 | 439,695 |
| 2019-10-25 | $25.19 | $26.34 | $24.89 | $26.21 | $26.21 | 337,182 |
| 2019-10-24 | $26.04 | $26.14 | $25.26 | $25.64 | $25.64 | 337,109 |
| 2019-10-23 | $26.55 | $26.55 | $25.81 | $25.95 | $25.95 | 353,651 |
| 2019-10-22 | $26.20 | $26.85 | $25.57 | $26.65 | $26.65 | 459,125 |
| 2019-10-21 | $26.37 | $26.89 | $26.24 | $26.30 | $26.30 | 420,991 |
| 2019-10-18 | $25.12 | $25.96 | $24.97 | $25.90 | $25.90 | 494,455 |
| 2019-10-17 | $25.67 | $26.29 | $25.48 | $25.75 | $25.75 | 442,356 |
| 2019-10-16 | $25.35 | $26.10 | $25.32 | $25.48 | $25.48 | 373,948 |
| 2019-10-15 | $25.40 | $25.77 | $24.92 | $25.33 | $25.33 | 375,463 |
| 2019-10-14 | $26.09 | $26.23 | $25.23 | $25.26 | $25.26 | 545,724 |
| 2019-10-11 | $25.32 | $26.56 | $25.09 | $26.33 | $26.33 | 1,097,906 |
| 2019-10-10 | $23.97 | $24.87 | $23.97 | $24.73 | $24.73 | 508,232 |
| 2019-10-09 | $24.22 | $24.38 | $23.83 | $23.98 | $23.98 | 389,566 |
| 2019-10-08 | $24.23 | $24.23 | $23.54 | $23.79 | $23.79 | 458,947 |
| 2019-10-07 | $24.50 | $25.09 | $24.45 | $24.76 | $24.76 | 460,974 |
| 2019-10-04 | $24.17 | $24.59 | $23.55 | $24.55 | $24.55 | 355,685 |
| 2019-10-03 | $23.51 | $23.98 | $22.60 | $23.95 | $23.95 | 643,024 |
| 2019-10-02 | $24.49 | $24.89 | $23.42 | $23.56 | $23.56 | 823,973 |
| 2019-10-01 | $25.92 | $26.27 | $24.63 | $24.80 | $24.80 | 466,082 |
| 2019-09-30 | $25.48 | $25.96 | $25.18 | $25.77 | $25.77 | 496,119 |
| 2019-09-27 | $25.45 | $25.86 | $25.08 | $25.26 | $25.26 | 627,458 |
| 2019-09-26 | $24.78 | $25.38 | $24.06 | $25.31 | $25.31 | 562,273 |
| 2019-09-25 | $24.94 | $25.80 | $24.41 | $24.69 | $24.69 | 611,847 |
| 2019-09-24 | $24.83 | $25.20 | $24.33 | $24.70 | $24.70 | 891,281 |
| 2019-09-23 | $23.74 | $24.95 | $23.18 | $24.79 | $24.79 | 638,381 |
| 2019-09-20 | $24.91 | $25.39 | $23.98 | $24.06 | $24.06 | 947,041 |
| 2019-09-19 | $25.17 | $25.24 | $24.65 | $24.92 | $24.92 | 681,967 |
| 2019-09-18 | $24.72 | $24.84 | $24.31 | $24.79 | $24.79 | 725,505 |
| 2019-09-17 | $25.82 | $25.82 | $24.54 | $24.75 | $24.75 | 651,874 |
| 2019-09-16 | $26.55 | $27.14 | $25.71 | $25.92 | $25.92 | 597,966 |
| 2019-09-13 | $27.15 | $28.09 | $26.73 | $26.86 | $26.86 | 599,413 |
| 2019-09-12 | $26.80 | $27.44 | $26.15 | $27.26 | $27.26 | 741,741 |
| 2019-09-11 | $26.71 | $26.92 | $25.31 | $26.75 | $26.75 | 736,235 |
| 2019-09-10 | $24.82 | $26.83 | $24.78 | $26.82 | $26.82 | 1,457,126 |
| 2019-09-09 | $24.32 | $25.29 | $24.17 | $24.79 | $24.79 | 1,352,182 |
| 2019-09-06 | $23.99 | $24.91 | $22.97 | $24.18 | $24.18 | 1,562,197 |
| 2019-09-05 | $21.71 | $24.14 | $21.20 | $23.84 | $23.84 | 4,525,461 |
| 2019-09-04 | $18.53 | $19.28 | $18.18 | $18.84 | $18.84 | 1,783,454 |
| 2019-09-03 | $19.75 | $20.30 | $18.77 | $18.86 | $18.86 | 1,288,256 |
| 2019-08-30 | $20.58 | $21.19 | $20.35 | $20.51 | $20.51 | 613,704 |
| 2019-08-29 | $20.20 | $21.60 | $20.18 | $20.53 | $20.53 | 1,552,704 |
| 2019-08-28 | $19.50 | $20.49 | $19.42 | $20.25 | $20.25 | 593,354 |
| 2019-08-27 | $20.47 | $20.61 | $19.69 | $19.69 | $19.69 | 391,780 |
| 2019-08-26 | $20.23 | $20.30 | $19.70 | $20.26 | $20.26 | 355,077 |
| 2019-08-23 | $20.86 | $21.00 | $19.79 | $19.87 | $19.87 | 476,009 |
| 2019-08-22 | $21.36 | $21.73 | $21.08 | $21.33 | $21.33 | 416,658 |
| 2019-08-21 | $21.97 | $22.00 | $20.91 | $21.18 | $21.18 | 656,059 |
| 2019-08-20 | $21.40 | $21.66 | $21.02 | $21.40 | $21.40 | 350,626 |
| 2019-08-19 | $21.59 | $21.93 | $21.04 | $21.64 | $21.64 | 608,722 |
| 2019-08-16 | $20.35 | $21.22 | $20.09 | $21.16 | $21.16 | 905,656 |
| 2019-08-15 | $21.28 | $21.44 | $19.89 | $20.47 | $20.47 | 769,587 |
| 2019-08-14 | $21.79 | $21.90 | $20.53 | $21.17 | $21.17 | 1,073,832 |
| 2019-08-13 | $22.49 | $25.21 | $22.07 | $22.85 | $22.85 | 1,114,103 |
| 2019-08-12 | $23.31 | $23.36 | $22.18 | $22.59 | $22.59 | 1,018,378 |
| 2019-08-09 | $24.89 | $24.98 | $23.45 | $23.60 | $23.60 | 587,097 |
| 2019-08-08 | $25.04 | $25.34 | $24.80 | $24.99 | $24.99 | 767,730 |
| 2019-08-07 | $24.89 | $24.99 | $24.47 | $24.69 | $24.69 | 500,534 |
| 2019-08-06 | $25.24 | $25.49 | $24.41 | $25.25 | $25.25 | 578,372 |
| 2019-08-05 | $25.32 | $25.32 | $24.12 | $24.85 | $24.85 | 739,147 |
| 2019-08-02 | $25.92 | $26.48 | $25.53 | $26.04 | $26.04 | 679,375 |
| 2019-08-01 | $28.74 | $28.90 | $25.59 | $26.09 | $26.09 | 967,605 |
| 2019-07-31 | $28.86 | $29.12 | $28.26 | $28.66 | $28.66 | 586,745 |
| 2019-07-30 | $28.83 | $29.53 | $28.03 | $28.72 | $28.72 | 585,535 |
| 2019-07-29 | $28.95 | $29.12 | $28.18 | $29.07 | $29.07 | 385,173 |
| 2019-07-26 | $28.96 | $28.96 | $27.83 | $28.87 | $28.87 | 855,695 |
| 2019-07-25 | $28.12 | $28.78 | $28.00 | $28.74 | $28.74 | 659,267 |
| 2019-07-24 | $27.49 | $28.63 | $27.43 | $28.22 | $28.22 | 531,358 |
| 2019-07-23 | $26.59 | $27.65 | $26.59 | $27.61 | $27.61 | 536,311 |
| 2019-07-22 | $27.41 | $27.79 | $26.40 | $26.51 | $26.51 | 447,308 |
| 2019-07-19 | $26.68 | $27.70 | $26.33 | $27.28 | $27.28 | 758,506 |
| 2019-07-18 | $27.24 | $27.29 | $26.50 | $26.62 | $26.62 | 813,193 |
| 2019-07-17 | $28.30 | $28.42 | $27.26 | $27.33 | $27.33 | 696,037 |
| 2019-07-16 | $28.57 | $29.20 | $28.30 | $28.51 | $28.51 | 562,107 |
| 2019-07-15 | $28.45 | $28.54 | $27.60 | $28.42 | $28.42 | 537,839 |
| 2019-07-12 | $27.55 | $29.10 | $27.35 | $28.40 | $28.40 | 1,308,127 |
| 2019-07-11 | $27.50 | $27.73 | $26.20 | $27.18 | $27.18 | 1,633,035 |
| 2019-07-10 | $27.83 | $27.84 | $27.24 | $27.46 | $27.46 | 1,073,008 |
| 2019-07-09 | $28.25 | $28.37 | $27.08 | $27.57 | $27.57 | 1,418,277 |
| 2019-07-08 | $28.68 | $29.11 | $28.21 | $28.48 | $28.48 | 668,827 |
| 2019-07-05 | $28.84 | $29.21 | $28.36 | $28.97 | $28.97 | 402,444 |
| 2019-07-03 | $29.11 | $29.25 | $28.43 | $29.00 | $29.00 | 387,126 |
| 2019-07-02 | $29.74 | $29.90 | $28.61 | $28.99 | $28.99 | 922,671 |
| 2019-07-01 | $30.22 | $31.45 | $29.32 | $29.74 | $29.74 | 938,588 |
| 2019-06-28 | $28.69 | $29.46 | $28.47 | $29.42 | $29.42 | 1,729,121 |
| 2019-06-27 | $28.44 | $28.78 | $27.89 | $28.57 | $28.57 | 732,156 |
| 2019-06-26 | $27.18 | $28.95 | $27.18 | $28.33 | $28.33 | 1,050,226 |
| 2019-06-25 | $27.49 | $27.53 | $26.81 | $26.94 | $26.94 | 644,899 |
| 2019-06-24 | $27.78 | $28.10 | $27.23 | $27.37 | $27.37 | 992,097 |
| 2019-06-21 | $26.68 | $28.08 | $26.65 | $27.89 | $27.89 | 1,721,899 |
| 2019-06-20 | $26.70 | $26.95 | $26.32 | $26.68 | $26.68 | 533,972 |
| 2019-06-19 | $27.01 | $27.36 | $26.15 | $26.43 | $26.43 | 912,141 |
| 2019-06-18 | $25.95 | $27.80 | $25.84 | $27.02 | $27.02 | 1,630,150 |
| 2019-06-17 | $25.68 | $26.03 | $25.42 | $25.65 | $25.65 | 1,071,019 |
| 2019-06-14 | $25.36 | $25.96 | $25.05 | $25.70 | $25.70 | 866,350 |
| 2019-06-13 | $24.89 | $25.47 | $24.83 | $25.39 | $25.39 | 669,055 |
| 2019-06-12 | $25.42 | $25.47 | $24.68 | $24.77 | $24.77 | 920,944 |
| 2019-06-11 | $25.84 | $26.28 | $25.58 | $25.64 | $25.64 | 1,045,516 |
| 2019-06-10 | $25.48 | $26.54 | $25.48 | $25.58 | $25.58 | 1,118,933 |
| 2019-06-07 | $23.50 | $25.55 | $23.46 | $25.20 | $25.20 | 1,523,500 |
| 2019-06-06 | $24.61 | $24.77 | $23.34 | $23.39 | $23.39 | 2,006,300 |
| 2019-06-05 | $26.34 | $26.50 | $23.99 | $24.51 | $24.51 | 2,014,112 |
| 2019-06-04 | $26.30 | $27.22 | $25.92 | $27.05 | $27.05 | 873,877 |
| 2019-06-03 | $25.64 | $26.29 | $25.27 | $25.79 | $25.79 | 1,412,073 |
| 2019-05-31 | $26.00 | $26.73 | $25.58 | $25.73 | $25.73 | 1,145,244 |
| 2019-05-30 | $27.10 | $27.35 | $26.70 | $26.92 | $26.92 | 777,843 |
| 2019-05-29 | $28.59 | $28.59 | $27.14 | $27.54 | $27.54 | 634,971 |
| 2019-05-28 | $29.17 | $29.56 | $28.84 | $28.90 | $28.90 | 646,057 |
| 2019-05-24 | $29.15 | $29.52 | $28.76 | $29.24 | $29.24 | 314,851 |
| 2019-05-23 | $30.10 | $30.28 | $28.79 | $28.95 | $28.95 | 556,281 |
| 2019-05-22 | $31.31 | $31.33 | $30.17 | $30.29 | $30.29 | 446,827 |
| 2019-05-21 | $31.00 | $31.72 | $30.72 | $31.69 | $31.69 | 1,060,242 |
| 2019-05-20 | $31.70 | $31.93 | $30.53 | $30.73 | $30.73 | 641,693 |
| 2019-05-17 | $31.97 | $32.56 | $31.76 | $31.84 | $31.84 | 348,087 |
| 2019-05-16 | $32.17 | $32.60 | $32.01 | $32.20 | $32.20 | 489,654 |
| 2019-05-15 | $32.11 | $32.65 | $31.75 | $31.94 | $31.94 | 759,738 |
| 2019-05-14 | $31.16 | $33.43 | $31.06 | $32.59 | $32.59 | 1,060,837 |
| 2019-05-13 | $36.56 | $36.56 | $33.81 | $34.02 | $34.02 | 688,453 |
| 2019-05-10 | $37.84 | $37.94 | $36.32 | $37.53 | $37.53 | 649,798 |
| 2019-05-09 | $38.60 | $38.60 | $37.85 | $37.89 | $37.89 | 455,937 |
| 2019-05-08 | $38.63 | $39.40 | $38.30 | $38.85 | $38.85 | 561,774 |
| 2019-05-07 | $39.45 | $39.85 | $38.01 | $38.85 | $38.85 | 837,909 |
| 2019-05-06 | $42.62 | $42.74 | $39.07 | $39.92 | $39.92 | 1,433,700 |
| 2019-05-03 | $42.65 | $43.50 | $42.65 | $43.41 | $43.41 | 284,654 |
| 2019-05-02 | $42.38 | $42.90 | $42.16 | $42.40 | $42.40 | 218,489 |
| 2019-05-01 | $43.32 | $43.40 | $42.25 | $42.33 | $42.33 | 443,337 |
| 2019-04-30 | $43.63 | $43.82 | $42.89 | $43.15 | $43.15 | 330,490 |
| 2019-04-29 | $43.27 | $43.98 | $43.25 | $43.63 | $43.63 | 300,912 |
| 2019-04-26 | $42.31 | $43.24 | $42.04 | $43.02 | $43.02 | 262,269 |
| 2019-04-25 | $42.72 | $42.81 | $41.70 | $42.36 | $42.36 | 333,275 |
| 2019-04-24 | $42.53 | $43.02 | $42.16 | $42.72 | $42.72 | 307,721 |
| 2019-04-23 | $42.43 | $43.15 | $42.12 | $42.53 | $42.53 | 450,800 |
| 2019-04-22 | $42.43 | $42.57 | $41.99 | $42.22 | $42.22 | 621,689 |
| 2019-04-18 | $42.04 | $42.53 | $41.85 | $42.38 | $42.38 | 447,657 |
| 2019-04-17 | $42.16 | $42.71 | $42.08 | $42.08 | $42.08 | 464,044 |
| 2019-04-16 | $41.67 | $42.41 | $41.59 | $42.09 | $42.09 | 438,085 |
| 2019-04-15 | $41.18 | $41.94 | $41.06 | $41.57 | $41.57 | 298,673 |
| 2019-04-12 | $41.10 | $41.85 | $41.03 | $41.39 | $41.39 | 359,731 |
| 2019-04-11 | $41.04 | $41.27 | $40.81 | $40.90 | $40.90 | 292,554 |
| 2019-04-10 | $40.79 | $41.28 | $40.72 | $40.95 | $40.95 | 417,780 |
| 2019-04-09 | $41.00 | $41.16 | $40.48 | $40.55 | $40.55 | 279,791 |
| 2019-04-08 | $41.24 | $41.82 | $40.93 | $41.09 | $41.09 | 252,850 |
| 2019-04-05 | $42.05 | $42.55 | $41.18 | $41.41 | $41.41 | 357,709 |
| 2019-04-04 | $40.94 | $42.07 | $40.89 | $41.99 | $41.99 | 424,022 |
| 2019-04-03 | $40.51 | $41.13 | $40.09 | $41.09 | $41.09 | 625,199 |
| 2019-04-02 | $40.79 | $41.03 | $40.02 | $40.05 | $40.05 | 406,185 |
| 2019-04-01 | $40.61 | $41.06 | $40.09 | $40.94 | $40.94 | 538,376 |
| 2019-03-29 | $39.69 | $40.03 | $39.17 | $39.96 | $39.96 | 618,572 |
| 2019-03-28 | $39.01 | $40.28 | $38.91 | $39.49 | $39.49 | 816,501 |
| 2019-03-27 | $38.20 | $38.71 | $37.98 | $38.32 | $38.32 | 323,854 |
| 2019-03-26 | $38.34 | $38.87 | $37.69 | $38.13 | $38.13 | 426,126 |
| 2019-03-25 | $37.71 | $38.79 | $37.14 | $38.08 | $38.08 | 492,115 |
| 2019-03-22 | $39.99 | $40.00 | $37.75 | $37.75 | $37.75 | 789,093 |
| 2019-03-21 | $38.20 | $40.53 | $36.58 | $39.07 | $39.07 | 2,233,013 |
| 2019-03-20 | $35.69 | $35.90 | $34.49 | $35.16 | $35.16 | 923,223 |
| 2019-03-19 | $35.99 | $36.03 | $35.42 | $35.53 | $35.53 | 423,774 |
| 2019-03-18 | $35.54 | $36.31 | $35.09 | $35.74 | $35.74 | 1,103,437 |
| 2019-03-15 | $35.69 | $36.06 | $35.00 | $35.37 | $35.37 | 615,024 |
| 2019-03-14 | $35.95 | $36.03 | $35.14 | $35.70 | $35.70 | 271,839 |
| 2019-03-13 | $36.04 | $36.46 | $35.81 | $35.92 | $35.92 | 282,333 |
| 2019-03-12 | $36.01 | $36.42 | $35.26 | $35.88 | $35.88 | 256,821 |
| 2019-03-11 | $35.10 | $36.20 | $35.09 | $36.02 | $36.02 | 416,336 |
| 2019-03-08 | $34.35 | $35.19 | $34.08 | $35.01 | $35.01 | 349,882 |
| 2019-03-07 | $34.84 | $35.00 | $34.23 | $34.77 | $34.77 | 293,976 |
| 2019-03-06 | $35.39 | $35.39 | $34.58 | $34.82 | $34.82 | 432,215 |
| 2019-03-05 | $35.35 | $35.63 | $35.09 | $35.38 | $35.38 | 228,656 |
| 2019-03-04 | $36.05 | $36.46 | $35.31 | $35.34 | $35.34 | 284,705 |
| 2019-03-01 | $36.25 | $37.30 | $35.75 | $35.97 | $35.97 | 376,145 |
| 2019-02-28 | $36.01 | $36.01 | $35.40 | $35.61 | $35.61 | 305,546 |
| 2019-02-27 | $35.28 | $36.27 | $35.20 | $36.06 | $36.06 | 382,473 |
| 2019-02-26 | $35.91 | $37.20 | $35.31 | $35.33 | $35.33 | 431,453 |
| 2019-02-25 | $36.14 | $36.62 | $35.59 | $35.81 | $35.81 | 643,452 |
| 2019-02-22 | $36.11 | $36.30 | $35.68 | $35.91 | $35.91 | 331,899 |
| 2019-02-21 | $36.16 | $36.66 | $35.84 | $36.02 | $36.02 | 260,661 |
| 2019-02-20 | $35.93 | $36.32 | $35.76 | $36.22 | $36.22 | 369,482 |
| 2019-02-19 | $35.33 | $36.20 | $35.00 | $35.99 | $35.99 | 383,889 |
| 2019-02-15 | $35.43 | $36.26 | $35.19 | $35.43 | $35.43 | 404,546 |
| 2019-02-14 | $34.32 | $35.44 | $33.92 | $35.14 | $35.14 | 550,808 |
| 2019-02-13 | $35.41 | $35.55 | $34.46 | $34.69 | $34.69 | 320,198 |
| 2019-02-12 | $34.92 | $35.49 | $34.92 | $35.28 | $35.28 | 394,857 |
| 2019-02-11 | $34.66 | $34.90 | $34.44 | $34.86 | $34.86 | 341,607 |
| 2019-02-08 | $34.61 | $35.32 | $34.40 | $34.56 | $34.56 | 257,672 |
| 2019-02-07 | $34.46 | $34.92 | $33.95 | $34.57 | $34.57 | 259,119 |
| 2019-02-06 | $35.30 | $35.45 | $34.50 | $34.84 | $34.84 | 242,647 |
| 2019-02-05 | $35.06 | $35.98 | $34.80 | $35.30 | $35.30 | 360,101 |
| 2019-02-04 | $34.86 | $35.00 | $34.40 | $34.75 | $34.75 | 553,348 |
| 2019-02-01 | $35.00 | $35.02 | $34.38 | $34.89 | $34.89 | 364,885 |
| 2019-01-31 | $34.40 | $34.99 | $33.99 | $34.87 | $34.87 | 405,178 |
| 2019-01-30 | $34.63 | $34.85 | $33.74 | $34.42 | $34.42 | 329,231 |
| 2019-01-29 | $35.20 | $35.56 | $33.91 | $34.25 | $34.25 | 502,868 |
| 2019-01-28 | $34.45 | $35.47 | $34.21 | $35.19 | $35.19 | 367,499 |
| 2019-01-25 | $34.58 | $35.19 | $34.27 | $34.93 | $34.93 | 340,687 |
| 2019-01-24 | $33.54 | $34.28 | $33.06 | $34.22 | $34.22 | 502,810 |
| 2019-01-23 | $33.97 | $34.81 | $33.05 | $33.55 | $33.55 | 501,454 |
| 2019-01-22 | $34.35 | $34.65 | $33.22 | $33.72 | $33.72 | 563,326 |
| 2019-01-18 | $34.30 | $35.29 | $34.24 | $34.59 | $34.59 | 824,115 |
| 2019-01-17 | $32.83 | $34.15 | $32.52 | $34.05 | $34.05 | 968,325 |
| 2019-01-16 | $32.24 | $33.28 | $31.02 | $33.05 | $33.05 | 697,140 |
| 2019-01-15 | $31.65 | $32.56 | $30.93 | $32.44 | $32.44 | 644,539 |
| 2019-01-14 | $31.66 | $32.05 | $31.26 | $31.63 | $31.63 | 540,597 |
| 2019-01-11 | $29.75 | $32.09 | $29.41 | $31.95 | $31.95 | 971,829 |
| 2019-01-10 | $30.65 | $30.70 | $28.97 | $29.77 | $29.77 | 1,369,501 |
| 2019-01-09 | $31.40 | $31.99 | $31.00 | $31.57 | $31.57 | 413,477 |
| 2019-01-08 | $30.56 | $31.47 | $30.22 | $31.18 | $31.18 | 568,702 |
| 2019-01-07 | $29.23 | $30.48 | $29.23 | $30.32 | $30.32 | 480,344 |
| 2019-01-04 | $27.98 | $29.41 | $27.98 | $28.96 | $28.96 | 376,323 |
| 2019-01-03 | $28.28 | $28.64 | $27.74 | $27.88 | $27.88 | 696,670 |
| 2019-01-02 | $27.20 | $28.92 | $26.90 | $28.54 | $28.54 | 875,490 |
| 2018-12-31 | $27.45 | $27.89 | $27.13 | $27.89 | $27.89 | 398,898 |
| 2018-12-28 | $27.85 | $28.41 | $27.26 | $27.78 | $27.78 | 536,213 |
| 2018-12-27 | $27.01 | $27.83 | $26.42 | $27.80 | $27.80 | 715,530 |
| 2018-12-26 | $26.18 | $27.73 | $26.10 | $27.50 | $27.50 | 741,931 |
| 2018-12-24 | $26.36 | $26.58 | $25.43 | $25.88 | $25.88 | 558,563 |
| 2018-12-21 | $27.57 | $28.23 | $26.57 | $26.65 | $26.65 | 1,224,158 |
| 2018-12-20 | $28.02 | $28.56 | $27.08 | $27.47 | $27.47 | 1,041,024 |
| 2018-12-19 | $29.47 | $29.73 | $27.78 | $27.96 | $27.96 | 1,127,998 |
| 2018-12-18 | $28.79 | $30.05 | $28.67 | $29.46 | $29.46 | 896,846 |
| 2018-12-17 | $29.07 | $29.50 | $28.11 | $28.63 | $28.63 | 1,220,113 |
| 2018-12-14 | $28.71 | $29.95 | $28.51 | $28.68 | $28.68 | 716,632 |
| 2018-12-13 | $30.49 | $30.88 | $28.83 | $28.99 | $28.99 | 810,065 |
| 2018-12-12 | $31.08 | $31.50 | $30.54 | $30.58 | $30.58 | 628,954 |
| 2018-12-11 | $31.38 | $32.34 | $30.47 | $30.62 | $30.62 | 959,576 |
| 2018-12-10 | $32.86 | $33.47 | $30.39 | $30.92 | $30.92 | 1,572,736 |
| 2018-12-07 | $35.37 | $37.20 | $32.83 | $32.85 | $32.85 | 1,405,171 |
| 2018-12-06 | $37.00 | $37.02 | $30.36 | $34.91 | $34.91 | 2,854,371 |
| 2018-12-04 | $43.76 | $43.90 | $39.27 | $40.76 | $40.76 | 1,404,098 |
| 2018-12-03 | $41.60 | $44.36 | $41.03 | $43.69 | $43.69 | 1,710,062 |
| 2018-11-30 | $38.33 | $41.20 | $38.33 | $40.08 | $40.08 | 1,100,038 |
| 2018-11-29 | $39.62 | $40.28 | $38.31 | $38.57 | $38.57 | 1,067,743 |
| 2018-11-28 | $38.77 | $39.86 | $37.35 | $39.63 | $39.63 | 681,615 |
| 2018-11-27 | $42.18 | $42.18 | $38.37 | $38.40 | $38.40 | 746,311 |
| 2018-11-26 | $41.65 | $42.88 | $41.42 | $42.44 | $42.44 | 656,714 |
| 2018-11-23 | $39.44 | $41.74 | $39.44 | $41.20 | $41.20 | 269,705 |
| 2018-11-21 | $39.15 | $40.06 | $38.65 | $39.98 | $39.98 | 416,383 |
| 2018-11-20 | $39.94 | $40.05 | $38.50 | $38.69 | $38.69 | 893,419 |
| 2018-11-19 | $41.73 | $42.41 | $40.41 | $41.01 | $41.01 | 543,269 |
| 2018-11-16 | $41.60 | $41.95 | $40.63 | $41.76 | $41.76 | 657,373 |
| 2018-11-15 | $40.81 | $42.42 | $40.19 | $42.10 | $42.10 | 681,224 |
| 2018-11-14 | $42.21 | $43.85 | $41.53 | $41.59 | $41.59 | 707,953 |
| 2018-11-13 | $41.20 | $41.51 | $40.61 | $41.06 | $41.06 | 502,371 |
| 2018-11-12 | $40.97 | $41.65 | $40.69 | $41.06 | $41.06 | 516,196 |
| 2018-11-09 | $42.49 | $42.82 | $40.80 | $40.99 | $40.99 | 666,391 |
| 2018-11-08 | $41.38 | $43.16 | $40.70 | $42.71 | $42.71 | 532,795 |
| 2018-11-07 | $40.53 | $41.40 | $39.40 | $41.38 | $41.38 | 419,153 |
| 2018-11-06 | $40.74 | $41.39 | $39.46 | $40.67 | $40.67 | 574,017 |
| 2018-11-05 | $42.36 | $42.36 | $40.72 | $41.01 | $41.01 | 506,646 |
| 2018-11-02 | $41.53 | $42.47 | $41.26 | $42.35 | $42.35 | 537,878 |
| 2018-11-01 | $39.99 | $41.66 | $39.15 | $41.40 | $41.40 | 405,622 |
| 2018-10-31 | $40.32 | $40.73 | $39.65 | $39.86 | $39.86 | 631,184 |
| 2018-10-30 | $37.29 | $39.92 | $37.29 | $39.84 | $39.84 | 740,322 |
| 2018-10-29 | $37.94 | $38.30 | $36.72 | $37.21 | $37.21 | 699,172 |
| 2018-10-26 | $35.78 | $37.73 | $35.47 | $37.44 | $37.44 | 672,989 |
| 2018-10-25 | $35.64 | $36.58 | $35.53 | $36.27 | $36.27 | 389,221 |
| 2018-10-24 | $36.36 | $37.00 | $35.30 | $35.33 | $35.33 | 521,747 |
| 2018-10-23 | $35.92 | $36.60 | $35.60 | $36.16 | $36.16 | 713,087 |
| 2018-10-22 | $35.73 | $36.61 | $35.56 | $36.60 | $36.60 | 703,411 |
| 2018-10-19 | $37.53 | $37.65 | $35.30 | $35.54 | $35.54 | 1,086,626 |
| 2018-10-18 | $39.50 | $39.98 | $37.50 | $37.56 | $37.56 | 578,056 |
| 2018-10-17 | $39.24 | $39.40 | $37.86 | $38.81 | $38.81 | 525,027 |
| 2018-10-16 | $38.75 | $39.69 | $37.89 | $39.58 | $39.58 | 332,909 |
| 2018-10-15 | $37.50 | $38.95 | $37.50 | $38.60 | $38.60 | 599,022 |
| 2018-10-12 | $37.58 | $38.64 | $37.20 | $37.78 | $37.78 | 574,628 |
| 2018-10-11 | $36.60 | $37.73 | $36.28 | $36.60 | $36.60 | 665,442 |
| 2018-10-10 | $39.00 | $39.57 | $36.45 | $36.63 | $36.63 | 1,189,991 |
| 2018-10-09 | $40.09 | $41.06 | $38.87 | $39.09 | $39.09 | 738,310 |
| 2018-10-08 | $40.07 | $40.58 | $38.82 | $40.28 | $40.28 | 978,861 |
| 2018-10-05 | $41.55 | $42.17 | $39.78 | $40.23 | $40.23 | 1,057,075 |
| 2018-10-04 | $43.82 | $43.87 | $41.07 | $41.56 | $41.56 | 1,124,536 |
| 2018-10-03 | $43.45 | $44.24 | $42.82 | $44.03 | $44.03 | 717,595 |
| 2018-10-02 | $46.84 | $46.84 | $43.24 | $43.32 | $43.32 | 830,195 |
| 2018-10-01 | $48.58 | $48.74 | $46.75 | $46.84 | $46.84 | 573,015 |
| 2018-09-28 | $47.51 | $48.79 | $47.51 | $48.19 | $48.19 | 420,436 |
| 2018-09-27 | $47.33 | $48.68 | $47.04 | $47.74 | $47.74 | 562,919 |
| 2018-09-26 | $45.90 | $47.77 | $45.55 | $47.29 | $47.29 | 581,587 |
| 2018-09-25 | $46.18 | $46.18 | $45.04 | $46.01 | $46.01 | 545,421 |
| 2018-09-24 | $47.29 | $47.40 | $45.22 | $45.47 | $45.47 | 796,024 |
| 2018-09-21 | $47.44 | $48.18 | $46.89 | $47.50 | $47.50 | 676,682 |
| 2018-09-20 | $47.47 | $47.47 | $46.91 | $47.32 | $47.32 | 474,915 |
| 2018-09-19 | $47.16 | $47.55 | $46.64 | $47.07 | $47.07 | 546,809 |
| 2018-09-18 | $47.74 | $47.75 | $46.98 | $47.25 | $47.25 | 743,602 |
| 2018-09-17 | $47.06 | $47.56 | $46.62 | $46.95 | $46.95 | 599,885 |
| 2018-09-14 | $47.49 | $47.98 | $46.70 | $46.90 | $46.90 | 679,163 |
| 2018-09-13 | $47.61 | $48.30 | $47.11 | $47.76 | $47.76 | 696,230 |
| 2018-09-12 | $45.54 | $47.34 | $45.41 | $47.25 | $47.25 | 736,834 |
| 2018-09-11 | $44.37 | $45.87 | $44.07 | $45.63 | $45.63 | 855,469 |
| 2018-09-10 | $44.11 | $45.02 | $43.67 | $44.52 | $44.52 | 887,022 |
| 2018-09-07 | $46.26 | $46.48 | $43.81 | $44.05 | $44.05 | 1,464,983 |
| 2018-09-06 | $48.33 | $50.83 | $44.29 | $46.05 | $46.05 | 3,774,500 |
| 2018-09-05 | $44.69 | $44.89 | $43.14 | $44.06 | $44.06 | 690,986 |
| 2018-09-04 | $45.03 | $45.84 | $44.01 | $44.63 | $44.63 | 606,036 |
| 2018-08-31 | $43.60 | $45.65 | $43.31 | $45.48 | $45.48 | 628,344 |
| 2018-08-30 | $45.58 | $46.01 | $43.36 | $43.55 | $43.55 | 867,393 |
| 2018-08-29 | $45.42 | $45.89 | $44.01 | $45.81 | $45.81 | 319,332 |
| 2018-08-28 | $45.13 | $45.50 | $44.55 | $45.44 | $45.44 | 230,567 |
| 2018-08-27 | $46.59 | $46.92 | $44.68 | $44.91 | $44.91 | 520,369 |
| 2018-08-24 | $46.08 | $46.84 | $45.52 | $46.53 | $46.53 | 521,844 |
| 2018-08-23 | $45.94 | $46.60 | $45.69 | $46.25 | $46.25 | 396,000 |
| 2018-08-22 | $46.25 | $47.01 | $45.78 | $46.07 | $46.07 | 609,355 |
| 2018-08-21 | $44.53 | $46.18 | $44.53 | $45.93 | $45.93 | 657,876 |
| 2018-08-20 | $42.84 | $44.52 | $42.60 | $44.44 | $44.44 | 807,967 |
| 2018-08-17 | $42.21 | $43.08 | $42.02 | $42.80 | $42.80 | 516,978 |
| 2018-08-16 | $44.21 | $44.21 | $40.84 | $42.10 | $42.10 | 1,027,639 |
| 2018-08-15 | $46.32 | $46.39 | $43.64 | $44.04 | $44.04 | 469,864 |
| 2018-08-14 | $45.97 | $47.22 | $45.59 | $46.79 | $46.79 | 436,749 |
| 2018-08-13 | $45.90 | $46.21 | $45.04 | $45.62 | $45.62 | 292,188 |
| 2018-08-10 | $45.80 | $46.31 | $45.33 | $45.90 | $45.90 | 234,809 |
| 2018-08-09 | $45.04 | $46.40 | $45.04 | $46.12 | $46.12 | 373,823 |
| 2018-08-08 | $44.84 | $45.45 | $44.55 | $45.12 | $45.12 | 218,499 |
| 2018-08-07 | $44.20 | $45.02 | $44.20 | $44.75 | $44.75 | 268,418 |
| 2018-08-06 | $43.63 | $44.21 | $43.30 | $44.11 | $44.11 | 232,179 |
| 2018-08-03 | $43.80 | $44.46 | $43.52 | $43.59 | $43.59 | 271,408 |
| 2018-08-02 | $42.68 | $43.94 | $42.68 | $43.75 | $43.75 | 201,126 |
| 2018-08-01 | $45.54 | $45.54 | $42.54 | $42.75 | $42.75 | 573,114 |
| 2018-07-31 | $45.12 | $45.74 | $44.65 | $45.70 | $45.70 | 457,774 |
| 2018-07-30 | $45.06 | $45.36 | $44.50 | $44.81 | $44.81 | 257,158 |
| 2018-07-27 | $47.05 | $47.31 | $44.31 | $44.90 | $44.90 | 336,363 |
| 2018-07-26 | $46.94 | $47.91 | $46.21 | $46.89 | $46.89 | 315,031 |
| 2018-07-25 | $46.40 | $47.00 | $45.91 | $46.94 | $46.94 | 240,025 |
| 2018-07-24 | $47.00 | $47.02 | $45.62 | $46.33 | $46.33 | 472,506 |
| 2018-07-23 | $47.06 | $47.18 | $45.81 | $46.79 | $46.79 | 355,396 |
| 2018-07-20 | $47.42 | $48.39 | $46.66 | $47.26 | $47.26 | 400,163 |
| 2018-07-19 | $46.96 | $47.77 | $46.82 | $47.33 | $47.33 | 410,994 |
| 2018-07-18 | $46.85 | $47.23 | $46.37 | $46.98 | $46.98 | 506,239 |
| 2018-07-17 | $45.70 | $46.95 | $45.70 | $46.73 | $46.73 | 534,237 |
| 2018-07-16 | $44.57 | $45.84 | $44.30 | $45.80 | $45.80 | 583,268 |
| 2018-07-13 | $43.65 | $44.80 | $43.38 | $44.61 | $44.61 | 457,134 |
| 2018-07-12 | $44.11 | $44.28 | $42.60 | $43.74 | $43.74 | 515,355 |
| 2018-07-11 | $44.35 | $44.48 | $43.36 | $43.90 | $43.90 | 672,211 |
| 2018-07-10 | $43.50 | $44.68 | $43.21 | $44.61 | $44.61 | 673,925 |
| 2018-07-09 | $43.20 | $43.46 | $42.15 | $43.40 | $43.40 | 581,256 |
| 2018-07-06 | $43.09 | $43.87 | $42.99 | $43.20 | $43.20 | 288,449 |
| 2018-07-05 | $43.39 | $43.84 | $42.24 | $43.14 | $43.14 | 482,440 |
| 2018-07-03 | $43.37 | $43.76 | $43.20 | $43.30 | $43.30 | 154,790 |
| 2018-07-02 | $43.75 | $43.87 | $42.21 | $43.14 | $43.14 | 699,930 |
| 2018-06-29 | $46.31 | $47.22 | $44.27 | $44.40 | $44.40 | 489,026 |
| 2018-06-28 | $45.88 | $46.30 | $45.12 | $45.97 | $45.97 | 309,601 |
| 2018-06-27 | $46.58 | $47.43 | $45.85 | $45.98 | $45.98 | 404,355 |
| 2018-06-26 | $45.78 | $46.71 | $45.52 | $46.57 | $46.57 | 397,659 |
| 2018-06-25 | $45.76 | $46.23 | $44.71 | $45.68 | $45.68 | 602,598 |
| 2018-06-22 | $47.00 | $47.71 | $45.43 | $46.09 | $46.09 | 1,476,029 |
| 2018-06-21 | $46.20 | $47.06 | $46.08 | $46.51 | $46.51 | 644,342 |
| 2018-06-20 | $48.01 | $48.52 | $45.11 | $46.25 | $46.25 | 1,474,281 |
| 2018-06-19 | $47.16 | $48.01 | $47.14 | $47.88 | $47.88 | 926,019 |
| 2018-06-18 | $47.17 | $47.63 | $46.52 | $47.54 | $47.54 | 924,232 |
| 2018-06-15 | $47.36 | $47.55 | $46.83 | $47.05 | $47.05 | 682,976 |
| 2018-06-14 | $47.71 | $48.15 | $47.01 | $47.44 | $47.44 | 630,973 |
| 2018-06-13 | $48.90 | $49.45 | $47.61 | $47.75 | $47.75 | 693,996 |
| 2018-06-12 | $48.59 | $49.27 | $47.80 | $48.83 | $48.83 | 740,684 |
| 2018-06-11 | $49.21 | $49.83 | $48.43 | $48.58 | $48.58 | 860,590 |
| 2018-06-08 | $48.84 | $49.87 | $48.47 | $49.02 | $49.02 | 773,944 |
| 2018-06-07 | $48.75 | $49.96 | $48.46 | $48.77 | $48.77 | 1,192,261 |
| 2018-06-06 | $48.25 | $48.82 | $47.01 | $48.60 | $48.60 | 1,570,964 |
| 2018-06-05 | $50.00 | $51.20 | $45.71 | $47.53 | $47.53 | 5,704,691 |
| 2018-06-04 | $42.31 | $42.88 | $41.75 | $42.88 | $42.88 | 1,123,082 |
| 2018-06-01 | $42.23 | $43.07 | $41.35 | $42.16 | $42.16 | 732,927 |
| 2018-05-31 | $41.48 | $42.77 | $40.91 | $41.90 | $41.90 | 817,815 |
| 2018-05-30 | $41.16 | $43.37 | $40.86 | $41.57 | $41.57 | 1,462,430 |
| 2018-05-29 | $39.97 | $40.77 | $39.44 | $39.58 | $39.58 | 539,716 |
| 2018-05-25 | $39.51 | $40.70 | $39.51 | $40.31 | $40.31 | 386,236 |
| 2018-05-24 | $38.65 | $39.70 | $38.41 | $39.67 | $39.67 | 537,467 |
| 2018-05-23 | $37.89 | $39.62 | $37.76 | $38.73 | $38.73 | 636,934 |
| 2018-05-22 | $38.79 | $39.07 | $38.39 | $38.39 | $38.39 | 663,992 |
| 2018-05-21 | $39.16 | $39.16 | $38.24 | $38.66 | $38.66 | 632,889 |
| 2018-05-18 | $38.93 | $39.07 | $38.77 | $38.80 | $38.80 | 355,188 |
| 2018-05-17 | $38.82 | $39.44 | $38.50 | $38.98 | $38.98 | 474,477 |
| 2018-05-16 | $38.17 | $39.28 | $37.96 | $38.94 | $38.94 | 957,286 |
| 2018-05-15 | $37.09 | $38.80 | $36.80 | $37.94 | $37.94 | 659,565 |
| 2018-05-14 | $36.80 | $37.54 | $35.60 | $37.46 | $37.46 | 380,795 |
| 2018-05-11 | $36.70 | $37.03 | $36.34 | $36.80 | $36.80 | 294,100 |
| 2018-05-10 | $36.22 | $36.91 | $35.94 | $36.57 | $36.57 | 535,841 |
| 2018-05-09 | $36.60 | $36.97 | $36.08 | $36.09 | $36.09 | 312,536 |
| 2018-05-08 | $35.93 | $36.64 | $35.84 | $36.49 | $36.49 | 246,027 |
| 2018-05-07 | $35.88 | $36.08 | $35.24 | $35.92 | $35.92 | 339,574 |
| 2018-05-04 | $35.54 | $35.93 | $34.52 | $35.89 | $35.89 | 358,344 |
| 2018-05-03 | $36.25 | $36.54 | $35.13 | $35.23 | $35.23 | 330,185 |
| 2018-05-02 | $35.34 | $36.71 | $34.72 | $36.52 | $36.52 | 614,781 |
| 2018-05-01 | $36.31 | $36.31 | $34.10 | $35.27 | $35.27 | 874,987 |
| 2018-04-30 | $37.36 | $37.52 | $36.49 | $36.49 | $36.49 | 322,082 |
| 2018-04-27 | $36.32 | $37.40 | $36.01 | $37.35 | $37.35 | 482,797 |
| 2018-04-26 | $35.58 | $36.56 | $35.17 | $36.33 | $36.33 | 441,377 |
| 2018-04-25 | $35.14 | $35.85 | $34.71 | $35.51 | $35.51 | 349,276 |
| 2018-04-24 | $35.25 | $36.55 | $35.00 | $35.12 | $35.12 | 442,581 |
| 2018-04-23 | $35.14 | $37.20 | $34.92 | $35.05 | $35.05 | 506,352 |
| 2018-04-20 | $35.90 | $36.34 | $34.84 | $35.04 | $35.04 | 545,853 |
| 2018-04-19 | $36.73 | $37.73 | $35.21 | $36.10 | $36.10 | 603,635 |
| 2018-04-18 | $37.70 | $38.03 | $36.81 | $36.85 | $36.85 | 462,420 |
| 2018-04-17 | $38.62 | $38.70 | $37.62 | $37.71 | $37.71 | 401,910 |
| 2018-04-16 | $38.50 | $38.56 | $37.74 | $38.28 | $38.28 | 600,446 |
| 2018-04-13 | $39.52 | $40.00 | $38.09 | $38.21 | $38.21 | 512,579 |
| 2018-04-12 | $39.14 | $39.68 | $38.66 | $39.21 | $39.21 | 440,784 |
| 2018-04-11 | $38.69 | $39.50 | $38.69 | $38.82 | $38.82 | 252,241 |
| 2018-04-10 | $39.16 | $39.17 | $38.54 | $38.96 | $38.96 | 340,436 |
| 2018-04-09 | $39.43 | $39.43 | $38.23 | $38.57 | $38.57 | 317,887 |
| 2018-04-06 | $38.91 | $39.72 | $38.54 | $39.12 | $39.12 | 599,302 |
| 2018-04-05 | $38.93 | $40.48 | $38.93 | $39.32 | $39.32 | 893,524 |
| 2018-04-04 | $36.54 | $38.95 | $36.54 | $38.82 | $38.82 | 1,236,478 |
| 2018-04-03 | $36.22 | $37.66 | $35.55 | $37.08 | $37.08 | 784,741 |
| 2018-04-02 | $37.59 | $37.59 | $35.55 | $35.90 | $35.90 | 658,516 |
| 2018-03-29 | $36.89 | $37.93 | $36.89 | $37.68 | $37.68 | 460,657 |
| 2018-03-28 | $36.68 | $37.29 | $36.13 | $36.58 | $36.58 | 703,924 |
| 2018-03-27 | $36.56 | $37.01 | $35.78 | $36.60 | $36.60 | 679,229 |
| 2018-03-26 | $35.33 | $36.60 | $34.36 | $36.49 | $36.49 | 1,520,803 |
| 2018-03-23 | $32.90 | $35.14 | $32.89 | $34.84 | $34.84 | 1,532,133 |
| 2018-03-22 | $35.00 | $35.80 | $32.06 | $33.01 | $33.01 | 3,027,413 |
| 2018-03-21 | $36.65 | $38.05 | $36.57 | $37.51 | $37.51 | 996,104 |
| 2018-03-20 | $36.63 | $37.31 | $36.32 | $36.71 | $36.71 | 406,428 |
| 2018-03-19 | $36.94 | $37.42 | $36.06 | $36.53 | $36.53 | 417,220 |
| 2018-03-16 | $36.34 | $37.65 | $36.15 | $37.12 | $37.12 | 696,195 |
| 2018-03-15 | $36.06 | $36.78 | $35.87 | $36.32 | $36.32 | 388,959 |
| 2018-03-14 | $35.69 | $36.66 | $35.30 | $36.07 | $36.07 | 386,211 |
| 2018-03-13 | $36.60 | $36.60 | $35.34 | $35.56 | $35.56 | 357,054 |
| 2018-03-12 | $35.89 | $36.92 | $35.40 | $35.51 | $35.51 | 477,564 |
| 2018-03-09 | $35.61 | $36.19 | $35.14 | $35.80 | $35.80 | 375,106 |
| 2018-03-08 | $36.36 | $36.67 | $35.26 | $35.43 | $35.43 | 313,275 |
| 2018-03-07 | $36.99 | $37.71 | $36.30 | $36.35 | $36.35 | 535,133 |
| 2018-03-06 | $37.49 | $37.96 | $37.12 | $37.40 | $37.40 | 434,783 |
| 2018-03-05 | $37.29 | $38.06 | $37.14 | $37.30 | $37.30 | 419,245 |
| 2018-03-02 | $36.24 | $37.67 | $35.76 | $37.52 | $37.52 | 259,566 |
| 2018-03-01 | $36.86 | $37.13 | $35.90 | $36.53 | $36.53 | 333,050 |
| 2018-02-28 | $37.75 | $38.10 | $36.87 | $36.91 | $36.91 | 343,524 |
| 2018-02-27 | $37.82 | $38.94 | $37.53 | $37.59 | $37.59 | 1,287,925 |
| 2018-02-26 | $36.85 | $37.65 | $36.57 | $37.51 | $37.51 | 154,814 |
| 2018-02-23 | $36.59 | $36.91 | $36.12 | $36.73 | $36.73 | 193,995 |
| 2018-02-22 | $36.57 | $36.90 | $36.21 | $36.38 | $36.38 | 365,440 |
| 2018-02-21 | $35.93 | $37.16 | $35.93 | $36.43 | $36.43 | 219,822 |
| 2018-02-20 | $36.41 | $36.64 | $35.61 | $35.76 | $35.76 | 223,950 |
| 2018-02-16 | $36.54 | $37.07 | $36.36 | $36.76 | $36.76 | 296,375 |
| 2018-02-15 | $36.86 | $37.23 | $35.97 | $36.74 | $36.74 | 343,418 |
| 2018-02-14 | $35.65 | $36.84 | $34.44 | $36.43 | $36.43 | 448,455 |
| 2018-02-13 | $35.07 | $36.15 | $35.07 | $35.99 | $35.99 | 325,180 |
| 2018-02-12 | $34.79 | $35.47 | $34.25 | $35.24 | $35.24 | 324,478 |
| 2018-02-09 | $33.98 | $35.03 | $32.87 | $34.59 | $34.59 | 394,295 |
| 2018-02-08 | $36.44 | $36.76 | $33.74 | $33.75 | $33.75 | 540,628 |
| 2018-02-07 | $36.72 | $37.17 | $36.32 | $36.52 | $36.52 | 351,059 |
| 2018-02-06 | $33.83 | $37.22 | $33.83 | $36.69 | $36.69 | 829,282 |
| 2018-02-05 | $35.71 | $36.39 | $34.65 | $34.67 | $34.67 | 313,509 |
| 2018-02-02 | $36.50 | $36.82 | $35.79 | $35.98 | $35.98 | 381,055 |
| 2018-02-01 | $36.96 | $37.22 | $36.31 | $36.68 | $36.68 | 496,317 |
| 2018-01-31 | $37.97 | $38.48 | $37.16 | $37.35 | $37.35 | 293,039 |
| 2018-01-30 | $38.89 | $39.17 | $37.95 | $37.96 | $37.96 | 364,900 |
| 2018-01-29 | $39.15 | $39.43 | $38.75 | $39.15 | $39.15 | 316,670 |
| 2018-01-26 | $39.00 | $39.40 | $38.46 | $39.32 | $39.32 | 287,549 |
| 2018-01-25 | $38.04 | $38.94 | $37.03 | $38.92 | $38.92 | 858,418 |
| 2018-01-24 | $38.62 | $38.64 | $37.45 | $37.68 | $37.68 | 700,714 |
| 2018-01-23 | $38.60 | $38.90 | $38.17 | $38.37 | $38.37 | 741,842 |
| 2018-01-22 | $39.85 | $39.85 | $38.51 | $38.65 | $38.65 | 585,819 |
| 2018-01-19 | $38.87 | $40.02 | $38.58 | $39.89 | $39.89 | 816,429 |
| 2018-01-18 | $38.79 | $39.21 | $38.58 | $38.88 | $38.88 | 715,826 |
| 2018-01-17 | $39.26 | $39.66 | $38.70 | $38.88 | $38.88 | 488,019 |
| 2018-01-16 | $40.94 | $40.96 | $39.00 | $39.20 | $39.20 | 980,167 |
| 2018-01-12 | $40.16 | $40.87 | $40.06 | $40.50 | $40.50 | 436,865 |
| 2018-01-11 | $38.97 | $40.27 | $38.78 | $40.16 | $40.16 | 624,009 |
| 2018-01-10 | $38.46 | $38.95 | $38.26 | $38.62 | $38.62 | 558,747 |
| 2018-01-09 | $39.73 | $39.73 | $38.43 | $38.87 | $38.87 | 656,364 |
| 2018-01-08 | $39.50 | $40.13 | $39.31 | $39.86 | $39.86 | 1,090,126 |
| 2018-01-05 | $38.60 | $39.21 | $38.37 | $39.11 | $39.11 | 687,524 |
| 2018-01-04 | $38.41 | $38.80 | $37.79 | $38.62 | $38.62 | 844,297 |
| 2018-01-03 | $37.99 | $38.42 | $37.49 | $38.20 | $38.20 | 909,858 |
| 2018-01-02 | $37.30 | $37.92 | $37.03 | $37.86 | $37.86 | 1,004,718 |
| 2017-12-29 | $37.41 | $37.77 | $36.85 | $36.89 | $36.89 | 734,958 |
| 2017-12-28 | $37.65 | $37.84 | $37.19 | $37.48 | $37.48 | 471,390 |
| 2017-12-27 | $37.53 | $37.86 | $36.98 | $37.56 | $37.56 | 662,934 |
| 2017-12-26 | $36.90 | $38.00 | $36.90 | $37.42 | $37.42 | 786,203 |
| 2017-12-22 | $37.15 | $37.18 | $36.16 | $37.07 | $37.07 | 574,129 |
| 2017-12-21 | $36.26 | $37.39 | $36.16 | $37.16 | $37.16 | 836,868 |
| 2017-12-20 | $35.88 | $36.13 | $35.52 | $36.04 | $36.04 | 489,269 |
| 2017-12-19 | $35.79 | $36.42 | $35.39 | $36.00 | $36.00 | 938,018 |
| 2017-12-18 | $34.12 | $36.10 | $34.12 | $35.76 | $35.76 | 937,918 |
| 2017-12-15 | $33.57 | $34.24 | $33.32 | $33.83 | $33.83 | 1,073,468 |
| 2017-12-14 | $34.51 | $34.79 | $33.18 | $33.65 | $33.65 | 763,491 |
| 2017-12-13 | $33.45 | $34.72 | $33.44 | $34.49 | $34.49 | 682,443 |
| 2017-12-12 | $33.87 | $34.19 | $33.15 | $33.43 | $33.43 | 861,424 |
| 2017-12-11 | $34.99 | $34.99 | $33.65 | $33.87 | $33.87 | 565,216 |
| 2017-12-08 | $34.95 | $35.35 | $34.41 | $34.84 | $34.84 | 543,023 |
| 2017-12-07 | $35.24 | $35.32 | $34.59 | $34.77 | $34.77 | 1,209,306 |
| 2017-12-06 | $34.58 | $35.95 | $34.14 | $35.07 | $35.07 | 1,630,354 |
| 2017-12-05 | $33.16 | $35.03 | $32.50 | $34.30 | $34.30 | 3,627,643 |
| 2017-12-04 | $30.32 | $31.39 | $30.10 | $30.14 | $30.14 | 1,622,278 |
| 2017-12-01 | $30.80 | $30.84 | $29.28 | $30.32 | $30.32 | 779,304 |
| 2017-11-30 | $30.02 | $31.19 | $29.95 | $30.80 | $30.80 | 1,203,352 |
| 2017-11-29 | $28.91 | $30.09 | $28.81 | $29.85 | $29.85 | 833,816 |
| 2017-11-28 | $27.29 | $29.08 | $27.22 | $28.82 | $28.82 | 747,665 |
| 2017-11-27 | $26.89 | $27.37 | $26.85 | $27.25 | $27.25 | 503,288 |
| 2017-11-24 | $27.06 | $27.11 | $26.64 | $26.81 | $26.81 | 177,947 |
| 2017-11-22 | $27.05 | $27.73 | $26.60 | $27.02 | $27.02 | 718,326 |
| 2017-11-21 | $27.69 | $27.97 | $26.54 | $27.00 | $27.00 | 764,630 |
| 2017-11-20 | $26.78 | $27.77 | $26.65 | $27.63 | $27.63 | 757,796 |
| 2017-11-17 | $25.70 | $26.92 | $25.54 | $26.72 | $26.72 | 895,281 |
| 2017-11-16 | $24.90 | $25.86 | $24.78 | $25.48 | $25.48 | 400,682 |
| 2017-11-15 | $24.82 | $25.02 | $24.47 | $24.76 | $24.76 | 419,413 |
| 2017-11-14 | $24.96 | $25.11 | $24.59 | $25.02 | $25.02 | 294,365 |
| 2017-11-13 | $25.02 | $25.36 | $24.87 | $25.12 | $25.12 | 413,248 |
| 2017-11-10 | $24.38 | $25.88 | $24.38 | $25.22 | $25.22 | 688,962 |
| 2017-11-09 | $23.58 | $24.45 | $23.37 | $24.32 | $24.32 | 333,685 |
| 2017-11-08 | $23.50 | $23.88 | $23.19 | $23.58 | $23.58 | 465,804 |
| 2017-11-07 | $24.60 | $24.60 | $23.40 | $23.51 | $23.51 | 654,780 |
| 2017-11-06 | $24.63 | $24.93 | $24.35 | $24.41 | $24.41 | 319,240 |
| 2017-11-03 | $25.04 | $25.26 | $24.49 | $24.53 | $24.53 | 357,050 |
| 2017-11-02 | $25.11 | $25.59 | $24.67 | $25.05 | $25.05 | 328,249 |
| 2017-11-01 | $25.35 | $25.56 | $24.66 | $25.06 | $25.06 | 531,099 |
| 2017-10-31 | $25.39 | $25.59 | $25.09 | $25.34 | $25.34 | 420,372 |
| 2017-10-30 | $26.05 | $26.05 | $25.19 | $25.40 | $25.40 | 377,751 |
| 2017-10-27 | $26.02 | $26.26 | $25.71 | $26.13 | $26.13 | 576,456 |
| 2017-10-26 | $26.62 | $26.83 | $26.08 | $26.17 | $26.17 | 328,441 |
| 2017-10-25 | $26.71 | $26.97 | $26.22 | $26.64 | $26.64 | 432,169 |
| 2017-10-24 | $26.59 | $26.78 | $26.33 | $26.64 | $26.64 | 470,945 |
| 2017-10-23 | $26.19 | $27.31 | $26.19 | $26.55 | $26.55 | 786,203 |
| 2017-10-20 | $26.44 | $26.83 | $26.13 | $26.16 | $26.16 | 502,817 |
| 2017-10-19 | $25.94 | $26.44 | $25.85 | $26.24 | $26.24 | 395,155 |
| 2017-10-18 | $26.19 | $26.55 | $25.90 | $26.02 | $26.02 | 441,109 |
| 2017-10-17 | $25.71 | $26.55 | $25.71 | $26.02 | $26.02 | 662,154 |
| 2017-10-16 | $25.42 | $26.07 | $25.31 | $25.74 | $25.74 | 431,994 |
| 2017-10-13 | $25.70 | $26.03 | $25.38 | $25.41 | $25.41 | 670,250 |
| 2017-10-12 | $26.46 | $26.52 | $25.69 | $26.03 | $26.03 | 849,514 |
| 2017-10-11 | $27.00 | $27.19 | $26.24 | $26.61 | $26.61 | 941,031 |
| 2017-10-10 | $27.67 | $28.07 | $27.58 | $27.75 | $27.75 | 545,896 |
| 2017-10-09 | $28.49 | $28.67 | $27.52 | $27.61 | $27.61 | 554,306 |
| 2017-10-06 | $28.97 | $29.01 | $28.26 | $28.57 | $28.57 | 541,514 |
| 2017-10-05 | $29.11 | $29.29 | $28.80 | $28.98 | $28.98 | 653,887 |
| 2017-10-04 | $29.31 | $29.56 | $29.01 | $29.09 | $29.09 | 256,311 |
| 2017-10-03 | $29.51 | $29.59 | $29.19 | $29.23 | $29.23 | 307,603 |
| 2017-10-02 | $29.01 | $29.51 | $28.61 | $29.49 | $29.49 | 488,019 |
| 2017-09-29 | $29.36 | $29.54 | $28.99 | $29.02 | $29.02 | 541,279 |
| 2017-09-28 | $29.18 | $29.51 | $28.81 | $29.25 | $29.25 | 896,721 |
| 2017-09-27 | $28.66 | $29.14 | $28.04 | $29.06 | $29.06 | 432,976 |
| 2017-09-26 | $28.29 | $28.98 | $28.29 | $28.66 | $28.66 | 621,311 |
| 2017-09-25 | $28.14 | $28.93 | $28.14 | $28.30 | $28.30 | 659,891 |
| 2017-09-22 | $28.14 | $28.78 | $27.75 | $28.22 | $28.22 | 829,326 |
| 2017-09-21 | $28.13 | $28.38 | $27.50 | $28.05 | $28.05 | 1,127,920 |
| 2017-09-20 | $28.80 | $28.99 | $28.11 | $28.17 | $28.17 | 791,578 |
| 2017-09-19 | $29.38 | $29.70 | $29.09 | $29.15 | $29.15 | 331,473 |
| 2017-09-18 | $30.01 | $30.07 | $29.29 | $29.41 | $29.41 | 474,053 |
| 2017-09-15 | $29.37 | $30.03 | $29.06 | $30.00 | $30.00 | 966,881 |
| 2017-09-14 | $29.74 | $29.74 | $28.85 | $29.48 | $29.48 | 595,427 |
| 2017-09-13 | $29.15 | $30.00 | $29.15 | $29.75 | $29.75 | 767,414 |
| 2017-09-12 | $28.88 | $29.33 | $28.68 | $29.13 | $29.13 | 1,015,156 |
| 2017-09-11 | $29.40 | $29.68 | $28.79 | $28.98 | $28.98 | 919,918 |
| 2017-09-08 | $30.13 | $30.44 | $29.18 | $29.29 | $29.29 | 941,248 |
| 2017-09-07 | $30.62 | $30.78 | $30.15 | $30.38 | $30.38 | 1,225,572 |
| 2017-09-06 | $29.30 | $31.19 | $28.20 | $30.29 | $30.29 | 3,864,935 |
| 2017-09-05 | $27.65 | $28.06 | $27.29 | $27.54 | $27.54 | 1,345,909 |
| 2017-09-01 | $27.49 | $27.91 | $27.40 | $27.66 | $27.66 | 586,385 |
| 2017-08-31 | $27.28 | $27.51 | $26.69 | $27.50 | $27.50 | 476,242 |
| 2017-08-30 | $27.00 | $27.23 | $26.66 | $27.11 | $27.11 | 533,532 |
| 2017-08-29 | $26.61 | $27.01 | $26.05 | $26.97 | $26.97 | 471,298 |
| 2017-08-28 | $27.03 | $27.62 | $26.53 | $26.77 | $26.77 | 538,777 |
| 2017-08-25 | $26.99 | $27.89 | $26.96 | $27.20 | $27.20 | 787,822 |
| 2017-08-24 | $26.00 | $28.07 | $26.00 | $26.98 | $26.98 | 2,208,633 |
| 2017-08-23 | $25.21 | $25.88 | $24.53 | $25.10 | $25.10 | 1,251,276 |
| 2017-08-22 | $24.10 | $24.26 | $23.55 | $24.03 | $24.03 | 511,589 |
| 2017-08-21 | $23.90 | $24.01 | $23.03 | $23.95 | $23.95 | 565,841 |
| 2017-08-18 | $23.28 | $24.77 | $22.66 | $23.94 | $23.94 | 988,969 |
| 2017-08-17 | $24.15 | $24.31 | $23.37 | $23.41 | $23.41 | 458,195 |
| 2017-08-16 | $24.04 | $24.99 | $23.99 | $24.16 | $24.16 | 725,108 |
| 2017-08-15 | $26.38 | $26.38 | $23.89 | $24.10 | $24.10 | 921,426 |
| 2017-08-14 | $26.60 | $26.92 | $25.78 | $26.57 | $26.57 | 220,879 |
| 2017-08-11 | $26.18 | $26.66 | $25.97 | $26.43 | $26.43 | 427,908 |
| 2017-08-10 | $26.59 | $27.11 | $26.16 | $26.19 | $26.19 | 433,748 |
| 2017-08-09 | $27.09 | $27.37 | $26.15 | $26.80 | $26.80 | 607,105 |
| 2017-08-08 | $27.32 | $28.40 | $27.15 | $27.41 | $27.41 | 928,524 |
| 2017-08-07 | $27.05 | $27.85 | $26.35 | $27.08 | $27.08 | 920,333 |
| 2017-08-04 | $26.70 | $27.28 | $25.52 | $26.93 | $26.93 | 629,541 |
| 2017-08-03 | $26.04 | $26.79 | $25.95 | $26.54 | $26.54 | 460,772 |
| 2017-08-02 | $26.43 | $26.99 | $25.90 | $26.05 | $26.05 | 255,653 |
| 2017-08-01 | $26.01 | $26.50 | $25.78 | $26.42 | $26.42 | 277,589 |
| 2017-07-31 | $26.10 | $26.28 | $25.64 | $26.03 | $26.03 | 325,047 |
| 2017-07-28 | $25.73 | $26.12 | $25.46 | $25.97 | $25.97 | 433,790 |
| 2017-07-27 | $25.29 | $26.07 | $25.00 | $25.88 | $25.88 | 831,024 |
| 2017-07-26 | $25.21 | $25.65 | $25.06 | $25.21 | $25.21 | 605,977 |
| 2017-07-25 | $24.53 | $25.53 | $24.31 | $25.17 | $25.17 | 712,034 |
| 2017-07-24 | $24.83 | $24.86 | $24.31 | $24.48 | $24.48 | 686,252 |
| 2017-07-21 | $24.73 | $24.90 | $24.33 | $24.89 | $24.89 | 827,625 |
| 2017-07-20 | $24.01 | $24.83 | $23.48 | $24.56 | $24.56 | 552,087 |
| 2017-07-19 | $23.50 | $24.32 | $23.48 | $23.96 | $23.96 | 471,215 |
| 2017-07-18 | $23.72 | $23.97 | $23.28 | $23.54 | $23.54 | 681,076 |
| 2017-07-17 | $23.40 | $24.19 | $23.14 | $23.74 | $23.74 | 738,352 |
| 2017-07-14 | $23.06 | $23.50 | $23.04 | $23.21 | $23.21 | 712,445 |
| 2017-07-13 | $22.33 | $23.19 | $21.85 | $22.97 | $22.97 | 1,016,120 |
| 2017-07-12 | $22.68 | $23.15 | $22.03 | $22.32 | $22.32 | 680,916 |
| 2017-07-11 | $22.27 | $22.58 | $21.65 | $22.44 | $22.44 | 909,867 |
| 2017-07-10 | $22.64 | $22.77 | $22.04 | $22.36 | $22.36 | 738,430 |
| 2017-07-07 | $23.14 | $23.67 | $22.66 | $22.77 | $22.77 | 795,146 |
| 2017-07-06 | $24.53 | $24.74 | $23.04 | $23.21 | $23.21 | 1,070,421 |
| 2017-07-05 | $25.42 | $26.18 | $24.72 | $24.78 | $24.78 | 421,740 |
| 2017-07-03 | $25.09 | $25.99 | $25.09 | $25.55 | $25.55 | 295,826 |
| 2017-06-30 | $25.64 | $25.64 | $24.72 | $24.95 | $24.95 | 1,399,807 |
| 2017-06-29 | $25.39 | $26.23 | $25.15 | $25.19 | $25.19 | 668,011 |
| 2017-06-28 | $25.30 | $26.01 | $25.20 | $25.32 | $25.32 | 629,990 |
| 2017-06-27 | $24.81 | $25.50 | $24.81 | $25.29 | $25.29 | 732,928 |
| 2017-06-26 | $24.54 | $25.24 | $24.44 | $24.89 | $24.89 | 1,110,233 |
| 2017-06-23 | $24.32 | $24.61 | $23.93 | $24.46 | $24.46 | 867,913 |
| 2017-06-22 | $24.20 | $24.72 | $23.95 | $24.43 | $24.43 | 590,131 |
| 2017-06-21 | $24.61 | $24.97 | $23.93 | $24.18 | $24.18 | 445,026 |
| 2017-06-20 | $25.51 | $25.68 | $24.48 | $24.72 | $24.72 | 463,039 |
| 2017-06-19 | $25.46 | $25.70 | $24.95 | $25.53 | $25.53 | 519,871 |
| 2017-06-16 | $25.47 | $25.65 | $24.90 | $25.30 | $25.30 | 945,775 |
| 2017-06-15 | $25.58 | $25.92 | $24.91 | $25.78 | $25.78 | 649,878 |
| 2017-06-14 | $25.76 | $26.23 | $24.84 | $26.16 | $26.16 | 919,119 |
| 2017-06-13 | $25.55 | $26.06 | $24.65 | $25.81 | $25.81 | 1,097,592 |
| 2017-06-12 | $25.61 | $26.66 | $25.53 | $25.63 | $25.63 | 1,448,066 |
| 2017-06-09 | $24.41 | $26.32 | $24.40 | $25.84 | $25.84 | 1,369,659 |
| 2017-06-08 | $24.49 | $25.23 | $24.21 | $24.22 | $24.22 | 1,284,205 |
| 2017-06-07 | $23.31 | $24.80 | $22.85 | $24.50 | $24.50 | 2,619,521 |
| 2017-06-06 | $25.60 | $25.79 | $22.19 | $22.92 | $22.92 | 11,612,589 |
| 2017-06-05 | $19.96 | $20.24 | $19.26 | $19.89 | $19.89 | 789,266 |
| 2017-06-02 | $20.01 | $20.23 | $19.49 | $20.05 | $20.05 | 359,356 |
| 2017-06-01 | $19.64 | $19.96 | $19.26 | $19.81 | $19.81 | 856,623 |
| 2017-05-31 | $19.80 | $19.80 | $19.02 | $19.57 | $19.57 | 553,430 |
| 2017-05-30 | $20.34 | $20.51 | $19.74 | $19.77 | $19.77 | 380,217 |
| 2017-05-26 | $20.24 | $20.80 | $20.10 | $20.37 | $20.37 | 789,879 |
| 2017-05-25 | $19.89 | $20.50 | $19.81 | $20.16 | $20.16 | 681,800 |
| 2017-05-24 | $19.76 | $19.89 | $19.01 | $19.60 | $19.60 | 442,056 |
| 2017-05-23 | $20.00 | $20.15 | $19.75 | $19.83 | $19.83 | 624,920 |
| 2017-05-22 | $19.33 | $20.34 | $19.23 | $19.97 | $19.97 | 703,522 |
| 2017-05-19 | $19.03 | $19.53 | $18.00 | $19.13 | $19.13 | 1,147,351 |
| 2017-05-18 | $19.90 | $20.11 | $18.86 | $18.93 | $18.93 | 1,435,307 |
| 2017-05-17 | $20.69 | $20.78 | $19.69 | $19.80 | $19.80 | 691,806 |
| 2017-05-16 | $20.89 | $21.00 | $20.05 | $20.82 | $20.82 | 888,379 |
| 2017-05-15 | $21.40 | $21.51 | $20.91 | $20.95 | $20.95 | 617,955 |
| 2017-05-12 | $23.27 | $23.27 | $21.19 | $21.47 | $21.47 | 976,042 |
| 2017-05-11 | $24.50 | $24.79 | $22.61 | $23.34 | $23.34 | 838,494 |
| 2017-05-10 | $24.51 | $25.09 | $24.45 | $24.89 | $24.89 | 521,969 |
| 2017-05-09 | $24.00 | $24.97 | $23.98 | $24.69 | $24.69 | 463,518 |
| 2017-05-08 | $24.10 | $24.45 | $23.88 | $23.91 | $23.91 | 490,464 |
| 2017-05-05 | $23.75 | $24.09 | $23.53 | $24.06 | $24.06 | 561,513 |
| 2017-05-04 | $23.63 | $24.06 | $23.38 | $23.64 | $23.64 | 637,265 |
| 2017-05-03 | $24.00 | $24.13 | $23.32 | $23.62 | $23.62 | 596,003 |
| 2017-05-02 | $23.39 | $23.88 | $23.12 | $23.87 | $23.87 | 695,150 |
| 2017-05-01 | $23.78 | $23.78 | $23.15 | $23.22 | $23.22 | 593,157 |
| 2017-04-28 | $24.47 | $24.95 | $23.54 | $23.70 | $23.70 | 519,668 |
| 2017-04-27 | $24.84 | $24.99 | $24.23 | $24.58 | $24.58 | 517,700 |
| 2017-04-26 | $24.38 | $25.00 | $24.28 | $24.68 | $24.68 | 574,411 |
| 2017-04-25 | $24.47 | $24.84 | $24.03 | $24.23 | $24.23 | 558,558 |
| 2017-04-24 | $23.99 | $24.51 | $23.72 | $24.35 | $24.35 | 554,871 |
| 2017-04-21 | $23.96 | $23.96 | $23.06 | $23.59 | $23.59 | 913,039 |
| 2017-04-20 | $23.61 | $24.19 | $23.35 | $23.98 | $23.98 | 755,355 |
| 2017-04-19 | $23.43 | $23.72 | $22.86 | $23.49 | $23.49 | 840,721 |
| 2017-04-18 | $23.93 | $23.95 | $23.00 | $23.21 | $23.21 | 1,180,565 |
| 2017-04-17 | $24.40 | $24.53 | $23.91 | $24.07 | $24.07 | 1,021,990 |
| 2017-04-13 | $24.15 | $24.57 | $23.71 | $24.33 | $24.33 | 723,629 |
| 2017-04-12 | $24.36 | $24.67 | $24.07 | $24.22 | $24.22 | 837,355 |
| 2017-04-11 | $24.35 | $24.54 | $23.97 | $24.38 | $24.38 | 1,148,011 |
| 2017-04-10 | $24.47 | $24.93 | $24.09 | $24.41 | $24.41 | 810,667 |
| 2017-04-07 | $24.00 | $24.63 | $23.91 | $24.43 | $24.43 | 1,224,133 |
| 2017-04-06 | $23.50 | $24.63 | $23.50 | $24.05 | $24.05 | 1,683,942 |
| 2017-04-05 | $22.84 | $24.01 | $22.80 | $23.45 | $23.45 | 1,888,389 |
| 2017-04-04 | $22.15 | $22.60 | $22.01 | $22.58 | $22.58 | 1,709,251 |
| 2017-04-03 | $22.01 | $22.26 | $21.58 | $22.02 | $22.02 | 913,367 |
| 2017-03-31 | $21.72 | $22.18 | $21.51 | $21.89 | $21.89 | 1,079,005 |
| 2017-03-30 | $21.30 | $21.87 | $21.06 | $21.69 | $21.69 | 1,249,468 |
| 2017-03-29 | $20.11 | $21.62 | $20.11 | $21.49 | $21.49 | 1,534,363 |
| 2017-03-28 | $19.51 | $20.54 | $19.43 | $20.17 | $20.17 | 3,537,067 |
| 2017-03-27 | $20.25 | $20.75 | $19.11 | $19.69 | $19.69 | 8,497,338 |
| 2017-03-24 | $22.90 | $23.28 | $22.41 | $22.92 | $22.92 | 1,780,711 |
| 2017-03-23 | $22.17 | $23.46 | $22.17 | $22.96 | $22.96 | 884,464 |
| 2017-03-22 | $22.54 | $22.54 | $21.30 | $22.02 | $22.02 | 1,070,890 |
| 2017-03-21 | $23.77 | $24.16 | $22.14 | $22.68 | $22.68 | 1,046,046 |
| 2017-03-20 | $24.06 | $24.13 | $23.49 | $23.61 | $23.61 | 658,249 |
| 2017-03-17 | $24.98 | $24.98 | $23.75 | $24.26 | $24.26 | 1,170,553 |
| 2017-03-16 | $24.95 | $25.44 | $24.63 | $24.91 | $24.91 | 491,128 |
| 2017-03-15 | $24.60 | $25.18 | $24.36 | $24.92 | $24.92 | 782,719 |
| 2017-03-14 | $23.86 | $24.58 | $23.75 | $24.48 | $24.48 | 415,799 |
| 2017-03-13 | $24.42 | $24.78 | $23.74 | $23.95 | $23.95 | 317,302 |
| 2017-03-10 | $24.27 | $24.71 | $24.18 | $24.43 | $24.43 | 367,988 |
| 2017-03-09 | $24.79 | $24.91 | $23.95 | $24.07 | $24.07 | 361,386 |
| 2017-03-08 | $24.16 | $24.88 | $24.07 | $24.77 | $24.77 | 336,323 |
| 2017-03-07 | $24.54 | $24.86 | $24.05 | $24.11 | $24.11 | 341,452 |
| 2017-03-06 | $24.90 | $25.79 | $24.30 | $24.61 | $24.61 | 710,307 |
| 2017-03-03 | $25.75 | $26.09 | $24.75 | $24.93 | $24.93 | 524,200 |
| 2017-03-02 | $25.75 | $26.55 | $25.57 | $25.75 | $25.75 | 733,973 |
| 2017-03-01 | $26.22 | $26.35 | $25.33 | $25.68 | $25.68 | 536,799 |
| 2017-02-28 | $26.83 | $26.83 | $25.52 | $25.73 | $25.73 | 567,624 |
| 2017-02-27 | $26.92 | $27.34 | $26.75 | $26.90 | $26.90 | 454,232 |
| 2017-02-24 | $26.50 | $27.19 | $25.90 | $26.92 | $26.92 | 385,314 |
| 2017-02-23 | $26.81 | $27.48 | $26.28 | $26.51 | $26.51 | 390,338 |
| 2017-02-22 | $26.75 | $26.99 | $26.60 | $26.84 | $26.84 | 309,398 |
| 2017-02-21 | $26.70 | $26.95 | $26.35 | $26.64 | $26.64 | 289,547 |
| 2017-02-17 | $25.96 | $26.70 | $25.86 | $26.48 | $26.48 | 362,442 |
| 2017-02-16 | $26.17 | $26.38 | $25.65 | $25.95 | $25.95 | 599,825 |
| 2017-02-15 | $25.95 | $26.23 | $25.73 | $26.10 | $26.10 | 373,735 |
| 2017-02-14 | $25.49 | $26.47 | $25.46 | $25.95 | $25.95 | 474,845 |
| 2017-02-13 | $26.79 | $26.79 | $25.60 | $25.67 | $25.67 | 424,692 |
| 2017-02-10 | $25.97 | $26.86 | $25.91 | $26.59 | $26.59 | 562,767 |
| 2017-02-09 | $25.91 | $26.15 | $25.11 | $25.71 | $25.71 | 415,265 |
| 2017-02-08 | $24.49 | $25.37 | $24.28 | $25.07 | $25.07 | 505,285 |
| 2017-02-07 | $25.23 | $25.58 | $24.42 | $24.51 | $24.51 | 1,174,891 |
| 2017-02-06 | $24.93 | $25.23 | $24.70 | $25.10 | $25.10 | 560,271 |
| 2017-02-03 | $24.93 | $25.24 | $24.38 | $24.89 | $24.89 | 638,572 |
| 2017-02-02 | $25.70 | $25.90 | $25.06 | $25.38 | $25.38 | 463,858 |
| 2017-02-01 | $26.30 | $26.74 | $25.69 | $25.86 | $25.86 | 814,927 |
| 2017-01-31 | $25.12 | $26.26 | $24.62 | $26.26 | $26.26 | 868,772 |
| 2017-01-30 | $25.36 | $25.75 | $24.78 | $25.58 | $25.58 | 633,824 |
| 2017-01-27 | $26.60 | $26.96 | $25.10 | $25.25 | $25.25 | 775,462 |
| 2017-01-26 | $27.35 | $27.42 | $26.62 | $26.66 | $26.66 | 664,586 |
| 2017-01-25 | $27.20 | $27.83 | $27.20 | $27.35 | $27.35 | 383,811 |
| 2017-01-24 | $26.62 | $27.14 | $26.46 | $27.01 | $27.01 | 687,383 |
| 2017-01-23 | $27.23 | $27.48 | $26.41 | $26.56 | $26.56 | 464,869 |
| 2017-01-20 | $27.14 | $27.19 | $26.61 | $26.98 | $26.98 | 403,985 |
| 2017-01-19 | $27.25 | $27.42 | $26.68 | $26.75 | $26.75 | 458,474 |
| 2017-01-18 | $28.04 | $28.32 | $26.65 | $27.16 | $27.16 | 555,907 |
| 2017-01-17 | $27.31 | $28.94 | $27.20 | $27.75 | $27.75 | 635,025 |
| 2017-01-13 | $27.19 | $27.50 | $26.74 | $27.09 | $27.09 | 471,062 |
| 2017-01-12 | $27.47 | $27.74 | $26.99 | $27.02 | $27.02 | 729,596 |
| 2017-01-11 | $29.57 | $29.58 | $27.58 | $27.74 | $27.74 | 719,765 |
| 2017-01-10 | $27.80 | $29.57 | $27.66 | $29.38 | $29.38 | 1,038,985 |
| 2017-01-09 | $27.83 | $27.85 | $27.42 | $27.56 | $27.56 | 651,883 |
| 2017-01-06 | $26.44 | $28.52 | $26.26 | $27.80 | $27.80 | 3,658,585 |
| 2017-01-05 | $28.64 | $29.16 | $27.32 | $28.65 | $28.65 | 2,100,956 |
| 2017-01-04 | $30.06 | $30.53 | $29.80 | $29.99 | $29.99 | 642,562 |
| 2017-01-03 | $30.00 | $31.01 | $29.61 | $29.93 | $29.93 | 649,204 |
| 2016-12-30 | $30.16 | $30.30 | $29.33 | $29.56 | $29.56 | 544,576 |
| 2016-12-29 | $29.92 | $30.17 | $29.51 | $30.07 | $30.07 | 528,717 |
| 2016-12-28 | $30.41 | $30.50 | $29.81 | $29.97 | $29.97 | 429,843 |
| 2016-12-27 | $29.64 | $30.87 | $29.64 | $30.26 | $30.26 | 453,374 |
| 2016-12-23 | $30.20 | $30.43 | $29.02 | $29.64 | $29.64 | 648,341 |
| 2016-12-22 | $32.05 | $32.32 | $29.81 | $29.91 | $29.91 | 1,551,801 |
| 2016-12-21 | $31.88 | $32.45 | $31.69 | $32.30 | $32.30 | 817,342 |
| 2016-12-20 | $30.79 | $31.92 | $30.46 | $31.87 | $31.87 | 654,120 |
| 2016-12-19 | $30.71 | $30.91 | $29.88 | $30.87 | $30.87 | 1,007,336 |
| 2016-12-16 | $31.13 | $31.51 | $30.10 | $30.44 | $30.44 | 2,383,283 |
| 2016-12-15 | $31.59 | $31.70 | $30.91 | $31.19 | $31.19 | 897,834 |
| 2016-12-14 | $31.94 | $31.94 | $31.16 | $31.40 | $31.40 | 940,910 |
| 2016-12-13 | $31.94 | $32.59 | $31.17 | $31.98 | $31.98 | 1,111,389 |
| 2016-12-12 | $32.10 | $32.35 | $31.46 | $31.74 | $31.74 | 1,225,354 |
| 2016-12-09 | $32.09 | $32.26 | $31.45 | $32.04 | $32.04 | 1,127,103 |
| 2016-12-08 | $31.40 | $32.31 | $30.82 | $32.26 | $32.26 | 1,056,179 |
| 2016-12-07 | $29.59 | $31.02 | $29.39 | $31.02 | $31.02 | 1,054,019 |
| 2016-12-06 | $30.53 | $30.53 | $29.25 | $29.69 | $29.69 | 1,083,765 |
| 2016-12-05 | $28.10 | $30.69 | $28.09 | $29.96 | $29.96 | 1,872,738 |
| 2016-12-02 | $24.50 | $29.63 | $24.41 | $27.71 | $27.71 | 7,137,003 |
| 2016-12-01 | $27.60 | $28.23 | $26.58 | $26.88 | $26.88 | 1,761,790 |
| 2016-11-30 | $28.07 | $28.52 | $27.13 | $27.16 | $27.16 | 804,560 |
| 2016-11-29 | $29.00 | $29.42 | $28.10 | $28.18 | $28.18 | 822,151 |
| 2016-11-28 | $29.40 | $29.60 | $28.15 | $28.86 | $28.86 | 658,009 |
| 2016-11-25 | $29.49 | $29.90 | $29.20 | $29.60 | $29.60 | 272,576 |
| 2016-11-23 | $30.10 | $30.58 | $29.01 | $29.30 | $29.30 | 665,360 |
| 2016-11-22 | $28.46 | $30.47 | $28.38 | $30.23 | $30.23 | 831,378 |
| 2016-11-21 | $27.14 | $28.50 | $27.14 | $28.29 | $28.29 | 661,228 |
| 2016-11-18 | $29.81 | $29.81 | $26.91 | $27.19 | $27.19 | 987,061 |
| 2016-11-17 | $30.80 | $31.03 | $29.58 | $29.81 | $29.81 | 970,877 |
| 2016-11-16 | $31.12 | $31.12 | $30.20 | $30.52 | $30.52 | 500,429 |
| 2016-11-15 | $32.20 | $32.30 | $30.23 | $31.18 | $31.18 | 931,609 |
| 2016-11-14 | $31.37 | $32.98 | $31.10 | $32.34 | $32.34 | 1,034,104 |
| 2016-11-11 | $29.63 | $31.15 | $29.19 | $31.10 | $31.10 | 871,342 |
| 2016-11-10 | $28.23 | $30.21 | $28.01 | $29.80 | $29.80 | 1,022,522 |
| 2016-11-09 | $26.39 | $27.46 | $25.56 | $27.10 | $27.10 | 923,278 |
| 2016-11-08 | $27.35 | $28.45 | $26.81 | $26.99 | $26.99 | 760,994 |
| 2016-11-07 | $26.55 | $26.88 | $25.97 | $26.35 | $26.35 | 526,678 |
| 2016-11-04 | $26.06 | $26.73 | $25.88 | $25.99 | $25.99 | 456,249 |
| 2016-11-03 | $26.81 | $26.89 | $25.89 | $25.93 | $25.93 | 546,373 |
| 2016-11-02 | $26.80 | $26.95 | $26.42 | $26.75 | $26.75 | 460,003 |
| 2016-11-01 | $26.12 | $26.96 | $26.10 | $26.74 | $26.74 | 545,860 |
| 2016-10-31 | $26.01 | $26.70 | $25.73 | $26.12 | $26.12 | 827,951 |
| 2016-10-28 | $26.02 | $26.42 | $25.80 | $26.05 | $26.05 | 1,296,534 |
| 2016-10-27 | $26.47 | $26.54 | $25.76 | $25.84 | $25.84 | 465,831 |
| 2016-10-26 | $26.31 | $26.75 | $26.25 | $26.29 | $26.29 | 418,577 |
| 2016-10-25 | $26.37 | $26.82 | $26.17 | $26.38 | $26.38 | 503,521 |
| 2016-10-24 | $27.25 | $27.49 | $26.69 | $26.81 | $26.81 | 462,591 |
| 2016-10-21 | $27.90 | $27.96 | $26.90 | $26.95 | $26.95 | 488,459 |
| 2016-10-20 | $27.99 | $28.17 | $27.78 | $28.07 | $28.07 | 299,969 |
| 2016-10-19 | $28.09 | $28.32 | $27.86 | $27.98 | $27.98 | 483,111 |
| 2016-10-18 | $28.36 | $28.36 | $27.82 | $27.94 | $27.94 | 740,609 |
| 2016-10-17 | $28.91 | $29.00 | $27.95 | $27.97 | $27.97 | 464,265 |
| 2016-10-14 | $29.65 | $29.81 | $28.71 | $28.90 | $28.90 | 350,641 |
| 2016-10-13 | $29.11 | $29.51 | $28.54 | $29.48 | $29.48 | 449,888 |
| 2016-10-12 | $29.02 | $29.58 | $28.72 | $29.45 | $29.45 | 311,374 |
| 2016-10-11 | $29.70 | $29.71 | $28.68 | $28.90 | $28.90 | 304,037 |
| 2016-10-10 | $29.83 | $29.95 | $29.44 | $29.71 | $29.71 | 286,721 |
| 2016-10-07 | $29.23 | $29.75 | $29.00 | $29.54 | $29.54 | 673,571 |
| 2016-10-06 | $29.41 | $29.60 | $28.71 | $29.20 | $29.20 | 600,545 |
| 2016-10-05 | $29.75 | $30.11 | $29.39 | $29.39 | $29.39 | 585,881 |
| 2016-10-04 | $29.33 | $30.00 | $29.16 | $29.60 | $29.60 | 780,315 |
| 2016-10-03 | $29.00 | $29.47 | $28.76 | $29.19 | $29.19 | 462,134 |
| 2016-09-30 | $28.84 | $29.35 | $28.47 | $29.15 | $29.15 | 1,108,397 |
| 2016-09-29 | $28.89 | $29.50 | $28.76 | $28.78 | $28.78 | 1,201,475 |
| 2016-09-28 | $29.21 | $29.44 | $28.26 | $28.67 | $28.67 | 604,990 |
| 2016-09-27 | $29.26 | $29.30 | $28.65 | $29.09 | $29.09 | 812,474 |
| 2016-09-26 | $30.14 | $30.18 | $29.27 | $29.30 | $29.30 | 479,572 |
| 2016-09-23 | $30.24 | $30.62 | $30.08 | $30.39 | $30.39 | 431,653 |
| 2016-09-22 | $30.56 | $30.60 | $29.83 | $30.26 | $30.26 | 452,709 |
| 2016-09-21 | $29.55 | $30.39 | $29.22 | $30.29 | $30.29 | 522,391 |
| 2016-09-20 | $29.92 | $29.92 | $29.33 | $29.52 | $29.52 | 386,191 |
| 2016-09-19 | $29.75 | $29.99 | $29.23 | $29.69 | $29.69 | 458,795 |
| 2016-09-16 | $29.38 | $29.88 | $29.27 | $29.47 | $29.47 | 598,839 |
| 2016-09-15 | $28.92 | $29.70 | $28.89 | $29.68 | $29.68 | 520,292 |
| 2016-09-14 | $29.52 | $29.56 | $28.77 | $29.11 | $29.11 | 618,763 |
| 2016-09-13 | $30.34 | $30.42 | $29.09 | $29.52 | $29.52 | 744,197 |
| 2016-09-12 | $30.11 | $30.58 | $29.57 | $30.24 | $30.24 | 632,015 |
| 2016-09-09 | $30.92 | $31.09 | $30.07 | $30.15 | $30.15 | 676,649 |
| 2016-09-08 | $32.20 | $32.20 | $30.69 | $31.10 | $31.10 | 626,995 |
| 2016-09-07 | $31.98 | $32.18 | $31.41 | $32.07 | $32.07 | 686,576 |
| 2016-09-06 | $32.99 | $33.24 | $31.49 | $31.90 | $31.90 | 1,490,763 |
| 2016-09-02 | $32.70 | $33.62 | $32.29 | $32.88 | $32.88 | 1,536,562 |
| 2016-09-01 | $31.55 | $33.63 | $31.07 | $32.74 | $32.74 | 2,010,238 |
| 2016-08-31 | $32.63 | $32.70 | $30.11 | $31.57 | $31.57 | 5,226,416 |
| 2016-08-30 | $33.39 | $36.32 | $32.22 | $33.14 | $33.14 | 7,713,765 |
| 2016-08-29 | $40.99 | $41.84 | $40.79 | $41.77 | $41.77 | 955,791 |
| 2016-08-26 | $41.67 | $42.41 | $40.82 | $41.02 | $41.02 | 608,586 |
| 2016-08-25 | $44.01 | $44.08 | $41.55 | $41.60 | $41.60 | 846,307 |
| 2016-08-24 | $44.62 | $44.67 | $41.23 | $43.21 | $43.21 | 298,242 |
| 2016-08-23 | $43.00 | $44.85 | $42.65 | $44.62 | $44.62 | 441,450 |
| 2016-08-22 | $43.24 | $43.25 | $42.23 | $42.68 | $42.68 | 226,266 |
| 2016-08-19 | $42.66 | $43.44 | $42.49 | $43.21 | $43.21 | 326,598 |
| 2016-08-18 | $42.13 | $43.00 | $41.60 | $42.82 | $42.82 | 440,531 |
| 2016-08-17 | $43.18 | $43.68 | $41.87 | $42.00 | $42.00 | 353,911 |
| 2016-08-16 | $43.37 | $44.00 | $42.82 | $42.88 | $42.88 | 392,493 |
| 2016-08-15 | $43.08 | $44.25 | $43.08 | $43.67 | $43.67 | 474,585 |
| 2016-08-12 | $42.22 | $42.90 | $42.03 | $42.86 | $42.86 | 609,431 |
| 2016-08-11 | $41.50 | $43.03 | $40.58 | $42.49 | $42.49 | 698,417 |
| 2016-08-10 | $39.69 | $40.89 | $39.37 | $40.30 | $40.30 | 485,937 |
| 2016-08-09 | $40.46 | $41.21 | $39.60 | $39.69 | $39.69 | 464,950 |
| 2016-08-08 | $41.50 | $42.11 | $40.33 | $40.60 | $40.60 | 308,978 |
| 2016-08-05 | $40.47 | $41.84 | $40.01 | $41.36 | $41.36 | 554,143 |
| 2016-08-04 | $39.58 | $40.62 | $39.58 | $40.12 | $40.12 | 423,487 |
| 2016-08-03 | $38.84 | $39.64 | $38.30 | $39.50 | $39.50 | 495,979 |
| 2016-08-02 | $40.56 | $40.59 | $39.22 | $39.24 | $39.24 | 571,247 |
| 2016-08-01 | $40.27 | $41.04 | $39.63 | $40.71 | $40.71 | 492,269 |
| 2016-07-29 | $39.85 | $40.36 | $38.81 | $40.03 | $40.03 | 746,786 |
| 2016-07-28 | $39.73 | $40.19 | $38.74 | $39.87 | $39.87 | 717,868 |
| 2016-07-27 | $39.65 | $39.97 | $38.85 | $39.66 | $39.66 | 1,068,392 |
| 2016-07-26 | $41.63 | $41.96 | $38.32 | $39.43 | $39.43 | 3,687,746 |
| 2016-07-25 | $50.15 | $50.15 | $42.78 | $42.95 | $42.95 | 2,752,382 |
| 2016-07-22 | $50.47 | $50.50 | $49.38 | $50.16 | $50.16 | 239,947 |
| 2016-07-21 | $51.09 | $51.58 | $50.34 | $50.64 | $50.64 | 217,730 |
| 2016-07-20 | $50.17 | $51.38 | $50.17 | $51.28 | $51.28 | 244,752 |
| 2016-07-19 | $51.05 | $51.35 | $50.13 | $50.23 | $50.23 | 236,380 |
| 2016-07-18 | $50.87 | $51.81 | $50.61 | $51.30 | $51.30 | 313,003 |
| 2016-07-15 | $50.63 | $51.58 | $50.11 | $51.11 | $51.11 | 486,610 |
| 2016-07-14 | $50.34 | $50.73 | $49.66 | $50.24 | $50.24 | 332,738 |
| 2016-07-13 | $50.26 | $51.02 | $49.31 | $50.30 | $50.30 | 396,322 |
| 2016-07-12 | $50.11 | $50.20 | $49.31 | $49.91 | $49.91 | 598,292 |
| 2016-07-11 | $48.01 | $49.80 | $47.93 | $49.34 | $49.34 | 814,029 |
| 2016-07-08 | $46.75 | $48.16 | $45.13 | $47.70 | $47.70 | 329,389 |
| 2016-07-07 | $45.73 | $46.48 | $45.51 | $46.23 | $46.23 | 255,045 |
| 2016-07-06 | $44.21 | $45.80 | $44.21 | $45.77 | $45.77 | 397,643 |
| 2016-07-05 | $45.75 | $45.75 | $44.13 | $44.74 | $44.74 | 363,433 |
| 2016-07-01 | $45.44 | $46.83 | $45.43 | $46.10 | $46.10 | 267,907 |
| 2016-06-30 | $44.84 | $45.79 | $44.33 | $45.72 | $45.72 | 541,166 |
| 2016-06-29 | $42.87 | $45.29 | $42.39 | $44.94 | $44.94 | 300,586 |
| 2016-06-28 | $43.00 | $43.64 | $42.25 | $42.85 | $42.85 | 312,956 |
| 2016-06-27 | $43.58 | $44.22 | $41.97 | $42.52 | $42.52 | 717,010 |
| 2016-06-24 | $43.09 | $44.85 | $42.52 | $44.04 | $44.04 | 1,078,778 |
| 2016-06-23 | $43.96 | $45.28 | $43.47 | $45.23 | $45.23 | 535,312 |
| 2016-06-22 | $44.27 | $44.60 | $43.25 | $43.41 | $43.41 | 422,662 |
| 2016-06-21 | $44.90 | $45.01 | $43.83 | $44.15 | $44.15 | 356,774 |
| 2016-06-20 | $44.48 | $45.89 | $44.37 | $44.45 | $44.45 | 357,202 |
| 2016-06-17 | $44.14 | $44.43 | $43.45 | $44.21 | $44.21 | 507,518 |
| 2016-06-16 | $43.85 | $44.27 | $42.94 | $44.01 | $44.01 | 511,134 |
| 2016-06-15 | $42.03 | $44.80 | $41.68 | $44.33 | $44.33 | 562,586 |
| 2016-06-14 | $42.55 | $42.73 | $41.11 | $41.73 | $41.73 | 334,934 |
| 2016-06-13 | $42.16 | $43.10 | $42.08 | $42.42 | $42.42 | 389,085 |
| 2016-06-10 | $42.83 | $43.12 | $41.90 | $42.54 | $42.54 | 546,389 |
| 2016-06-09 | $43.91 | $43.94 | $42.91 | $43.14 | $43.14 | 520,950 |
| 2016-06-08 | $43.00 | $44.03 | $42.42 | $43.91 | $43.91 | 458,959 |
| 2016-06-07 | $42.00 | $43.24 | $41.82 | $42.91 | $42.91 | 441,236 |
| 2016-06-06 | $43.84 | $43.84 | $41.90 | $42.35 | $42.35 | 574,415 |
| 2016-06-03 | $40.46 | $42.33 | $40.46 | $42.06 | $42.06 | 735,369 |
| 2016-06-02 | $39.22 | $40.79 | $39.07 | $40.77 | $40.77 | 676,825 |
| 2016-06-01 | $41.96 | $43.43 | $38.15 | $39.39 | $39.39 | 1,600,133 |
| 2016-05-31 | $39.05 | $39.70 | $38.52 | $39.12 | $39.12 | 1,042,013 |
| 2016-05-27 | $38.49 | $39.13 | $38.27 | $38.55 | $38.55 | 361,642 |
| 2016-05-26 | $37.40 | $38.93 | $36.92 | $38.49 | $38.49 | 720,517 |
| 2016-05-25 | $37.04 | $37.11 | $36.42 | $36.58 | $36.58 | 791,984 |
| 2016-05-24 | $37.28 | $37.80 | $36.94 | $37.14 | $37.14 | 375,609 |
| 2016-05-23 | $37.09 | $38.09 | $37.09 | $37.24 | $37.24 | 373,300 |
| 2016-05-20 | $37.08 | $37.94 | $36.56 | $37.40 | $37.40 | 428,235 |
| 2016-05-19 | $36.23 | $37.12 | $36.14 | $36.78 | $36.78 | 727,245 |
| 2016-05-18 | $37.29 | $37.78 | $36.20 | $36.59 | $36.59 | 853,949 |
| 2016-05-17 | $37.63 | $38.32 | $37.11 | $37.39 | $37.39 | 622,268 |
| 2016-05-16 | $37.72 | $39.00 | $37.28 | $37.79 | $37.79 | 756,771 |
| 2016-05-13 | $37.95 | $38.68 | $37.25 | $37.46 | $37.46 | 615,078 |
| 2016-05-12 | $39.28 | $39.78 | $37.69 | $38.20 | $38.20 | 1,093,503 |
| 2016-05-11 | $41.84 | $42.15 | $38.22 | $39.16 | $39.16 | 1,791,304 |
| 2016-05-10 | $43.14 | $44.05 | $43.05 | $43.13 | $43.13 | 270,673 |
| 2016-05-09 | $42.20 | $43.54 | $41.74 | $43.14 | $43.14 | 523,881 |
| 2016-05-06 | $42.90 | $43.17 | $40.65 | $42.02 | $42.02 | 877,625 |
| 2016-05-05 | $44.99 | $44.99 | $42.89 | $43.08 | $43.08 | 533,883 |
| 2016-05-04 | $44.87 | $45.52 | $44.47 | $44.75 | $44.75 | 336,457 |
| 2016-05-03 | $45.13 | $45.64 | $44.51 | $45.23 | $45.23 | 256,745 |
| 2016-05-02 | $45.26 | $45.74 | $44.53 | $45.52 | $45.52 | 377,788 |
| 2016-04-29 | $46.14 | $46.78 | $44.75 | $45.25 | $45.25 | 383,912 |
| 2016-04-28 | $45.79 | $47.03 | $45.79 | $46.16 | $46.16 | 455,940 |
| 2016-04-27 | $46.68 | $46.91 | $45.58 | $46.12 | $46.12 | 279,371 |
| 2016-04-26 | $45.86 | $46.89 | $45.86 | $46.68 | $46.68 | 343,852 |
| 2016-04-25 | $45.71 | $46.58 | $45.66 | $45.92 | $45.92 | 375,195 |
| 2016-04-22 | $46.83 | $47.32 | $45.94 | $46.14 | $46.14 | 479,213 |
| 2016-04-21 | $46.53 | $47.63 | $46.23 | $46.71 | $46.71 | 318,520 |
| 2016-04-20 | $46.98 | $46.98 | $45.96 | $46.04 | $46.04 | 443,869 |
| 2016-04-19 | $46.59 | $47.19 | $46.09 | $46.98 | $46.98 | 436,273 |
| 2016-04-18 | $46.02 | $46.98 | $45.46 | $46.48 | $46.48 | 304,530 |
| 2016-04-15 | $45.61 | $46.49 | $45.17 | $46.26 | $46.26 | 438,838 |
| 2016-04-14 | $45.46 | $45.89 | $44.90 | $45.80 | $45.80 | 520,420 |
| 2016-04-13 | $45.12 | $46.39 | $44.44 | $45.54 | $45.54 | 482,448 |
| 2016-04-12 | $44.67 | $44.88 | $43.60 | $44.74 | $44.74 | 723,873 |
| 2016-04-11 | $45.85 | $46.25 | $44.48 | $44.63 | $44.63 | 745,784 |
| 2016-04-08 | $48.46 | $48.65 | $45.35 | $45.53 | $45.53 | 883,823 |
| 2016-04-07 | $48.64 | $49.18 | $48.04 | $48.19 | $48.19 | 569,743 |
| 2016-04-06 | $48.10 | $49.17 | $47.38 | $48.89 | $48.89 | 529,792 |
| 2016-04-05 | $47.17 | $48.51 | $46.90 | $48.00 | $48.00 | 446,925 |
| 2016-04-04 | $47.98 | $48.60 | $47.46 | $47.51 | $47.51 | 490,438 |
| 2016-04-01 | $48.50 | $49.41 | $47.67 | $47.80 | $47.80 | 908,294 |
| 2016-03-31 | $49.45 | $49.90 | $48.48 | $48.89 | $48.89 | 1,012,012 |
| 2016-03-30 | $48.39 | $49.75 | $47.64 | $49.50 | $49.50 | 1,274,682 |
| 2016-03-29 | $45.55 | $48.50 | $45.28 | $47.97 | $47.97 | 1,019,645 |
| 2016-03-28 | $45.67 | $46.69 | $44.50 | $45.63 | $45.63 | 1,218,496 |
| 2016-03-24 | $43.50 | $45.49 | $42.72 | $45.36 | $45.36 | 1,355,981 |
| 2016-03-23 | $44.54 | $44.62 | $41.87 | $43.83 | $43.83 | 2,073,744 |
| 2016-03-22 | $42.04 | $46.99 | $41.14 | $44.52 | $44.52 | 7,626,051 |
| 2016-03-21 | $54.81 | $55.89 | $53.83 | $55.23 | $55.23 | 823,081 |
| 2016-03-18 | $54.26 | $55.41 | $53.36 | $54.67 | $54.67 | 695,057 |
| 2016-03-17 | $53.17 | $54.09 | $51.10 | $53.73 | $53.73 | 475,678 |
| 2016-03-16 | $52.88 | $53.95 | $51.59 | $53.42 | $53.42 | 288,398 |
| 2016-03-15 | $53.39 | $54.92 | $52.97 | $53.21 | $53.21 | 346,658 |
| 2016-03-14 | $53.34 | $53.89 | $52.65 | $53.45 | $53.45 | 304,309 |
| 2016-03-11 | $53.60 | $53.79 | $52.51 | $53.35 | $53.35 | 280,532 |
| 2016-03-10 | $52.21 | $53.24 | $51.14 | $53.05 | $53.05 | 304,515 |
| 2016-03-09 | $52.31 | $52.51 | $51.51 | $52.04 | $52.04 | 364,365 |
| 2016-03-08 | $54.35 | $54.40 | $51.92 | $52.07 | $52.07 | 406,178 |
| 2016-03-07 | $54.96 | $55.42 | $53.98 | $54.62 | $54.62 | 237,626 |
| 2016-03-04 | $54.59 | $55.66 | $53.70 | $55.36 | $55.36 | 329,980 |
| 2016-03-03 | $54.38 | $54.72 | $53.65 | $54.70 | $54.70 | 331,958 |
| 2016-03-02 | $54.53 | $55.45 | $53.38 | $54.78 | $54.78 | 317,736 |
| 2016-03-01 | $53.25 | $54.90 | $51.77 | $54.88 | $54.88 | 441,565 |
| 2016-02-29 | $54.23 | $54.99 | $52.67 | $52.75 | $52.75 | 578,178 |
| 2016-02-26 | $50.99 | $54.06 | $49.86 | $54.02 | $54.02 | 663,259 |
| 2016-02-25 | $50.30 | $50.78 | $49.22 | $50.15 | $50.15 | 354,446 |
| 2016-02-24 | $48.05 | $50.10 | $47.62 | $49.98 | $49.98 | 280,011 |
| 2016-02-23 | $49.33 | $49.42 | $47.98 | $48.75 | $48.75 | 351,348 |
| 2016-02-22 | $49.25 | $49.88 | $48.93 | $49.10 | $49.10 | 297,152 |
| 2016-02-19 | $48.86 | $49.14 | $47.26 | $48.61 | $48.61 | 290,379 |
| 2016-02-18 | $49.10 | $49.76 | $48.23 | $49.10 | $49.10 | 201,188 |
| 2016-02-17 | $47.93 | $49.36 | $47.36 | $49.13 | $49.13 | 459,721 |
| 2016-02-16 | $46.40 | $47.34 | $45.76 | $47.14 | $47.14 | 370,466 |
| 2016-02-12 | $45.04 | $45.97 | $43.19 | $45.71 | $45.71 | 417,278 |
| 2016-02-11 | $44.16 | $45.59 | $43.34 | $44.42 | $44.42 | 188,155 |
| 2016-02-10 | $45.75 | $46.33 | $44.48 | $44.63 | $44.63 | 276,497 |
| 2016-02-09 | $45.96 | $47.01 | $44.99 | $45.57 | $45.57 | 321,070 |
| 2016-02-08 | $45.82 | $47.10 | $44.95 | $46.70 | $46.70 | 574,582 |
| 2016-02-05 | $49.76 | $49.98 | $45.94 | $46.46 | $46.46 | 534,594 |
| 2016-02-04 | $50.14 | $51.01 | $48.65 | $50.05 | $50.05 | 357,988 |
| 2016-02-03 | $51.07 | $52.74 | $49.12 | $50.61 | $50.61 | 337,793 |
| 2016-02-02 | $49.65 | $52.74 | $49.65 | $50.90 | $50.90 | 672,389 |
| 2016-02-01 | $48.64 | $49.70 | $47.87 | $49.30 | $49.30 | 382,152 |
| 2016-01-29 | $47.20 | $49.39 | $46.73 | $49.36 | $49.36 | 558,932 |
| 2016-01-28 | $46.53 | $47.27 | $45.68 | $47.12 | $47.12 | 355,038 |
| 2016-01-27 | $45.61 | $46.29 | $44.58 | $45.78 | $45.78 | 371,879 |
| 2016-01-26 | $45.17 | $46.02 | $44.17 | $45.97 | $45.97 | 326,960 |
| 2016-01-25 | $45.04 | $45.55 | $44.60 | $44.83 | $44.83 | 374,497 |
| 2016-01-22 | $44.28 | $45.38 | $43.66 | $45.38 | $45.38 | 506,472 |
| 2016-01-21 | $41.47 | $43.91 | $41.24 | $43.51 | $43.51 | 453,380 |
| 2016-01-20 | $40.18 | $41.83 | $39.50 | $41.33 | $41.33 | 527,549 |
| 2016-01-19 | $42.44 | $42.45 | $40.06 | $40.90 | $40.90 | 437,942 |
| 2016-01-15 | $41.78 | $42.33 | $40.56 | $41.94 | $41.94 | 401,091 |
| 2016-01-14 | $44.27 | $44.46 | $40.96 | $43.06 | $43.06 | 556,180 |
| 2016-01-13 | $44.17 | $45.10 | $43.73 | $44.09 | $44.09 | 617,865 |
| 2016-01-12 | $44.30 | $45.20 | $41.81 | $44.08 | $44.08 | 454,863 |
| 2016-01-11 | $43.55 | $45.37 | $42.25 | $43.61 | $43.61 | 360,857 |
| 2016-01-08 | $45.78 | $46.45 | $43.06 | $43.38 | $43.38 | 522,810 |
| 2016-01-07 | $43.63 | $46.57 | $43.17 | $45.60 | $45.60 | 688,159 |
| 2016-01-06 | $44.34 | $44.98 | $43.11 | $44.65 | $44.65 | 824,626 |
| 2016-01-05 | $46.42 | $47.08 | $45.04 | $45.12 | $45.12 | 548,245 |
| 2016-01-04 | $43.37 | $45.18 | $43.37 | $45.08 | $45.08 | 551,582 |
| 2015-12-31 | $45.07 | $45.44 | $44.25 | $44.26 | $44.26 | 479,464 |
| 2015-12-30 | $46.23 | $46.77 | $45.08 | $45.15 | $45.15 | 205,979 |
| 2015-12-29 | $45.83 | $46.85 | $45.70 | $46.46 | $46.46 | 274,767 |
| 2015-12-28 | $45.31 | $45.76 | $44.75 | $45.68 | $45.68 | 362,672 |
| 2015-12-24 | $45.38 | $45.65 | $44.45 | $45.46 | $45.46 | 172,476 |
| 2015-12-23 | $46.10 | $46.41 | $45.50 | $45.69 | $45.69 | 242,287 |
| 2015-12-22 | $44.95 | $45.63 | $44.29 | $45.58 | $45.58 | 261,269 |
| 2015-12-21 | $45.99 | $45.99 | $44.24 | $44.58 | $44.58 | 440,044 |
| 2015-12-18 | $46.14 | $46.41 | $45.23 | $45.26 | $45.26 | 1,049,178 |
| 2015-12-17 | $47.57 | $47.58 | $45.85 | $46.26 | $46.26 | 436,761 |
| 2015-12-16 | $47.15 | $48.16 | $46.55 | $47.57 | $47.57 | 443,489 |
| 2015-12-15 | $48.11 | $48.39 | $46.49 | $47.01 | $47.01 | 489,183 |
| 2015-12-14 | $47.36 | $48.43 | $47.25 | $47.67 | $47.67 | 504,871 |
| 2015-12-11 | $47.65 | $49.02 | $46.70 | $47.74 | $47.74 | 641,249 |
| 2015-12-10 | $49.72 | $50.52 | $48.49 | $48.69 | $48.69 | 636,802 |
| 2015-12-09 | $50.00 | $51.08 | $48.83 | $49.51 | $49.51 | 475,157 |
| 2015-12-08 | $50.24 | $50.79 | $49.58 | $50.52 | $50.52 | 370,824 |
| 2015-12-07 | $51.72 | $51.94 | $50.25 | $50.55 | $50.55 | 750,740 |
| 2015-12-04 | $51.12 | $52.68 | $51.09 | $52.16 | $52.16 | 564,038 |
| 2015-12-03 | $52.00 | $52.55 | $50.25 | $51.08 | $51.08 | 720,134 |
| 2015-12-02 | $50.59 | $53.43 | $48.65 | $52.02 | $52.02 | 1,401,871 |
| 2015-12-01 | $46.08 | $47.69 | $45.35 | $47.39 | $47.39 | 836,783 |
| 2015-11-30 | $47.35 | $47.39 | $45.23 | $45.87 | $45.87 | 575,681 |
| 2015-11-27 | $48.03 | $48.32 | $47.20 | $47.47 | $47.47 | 200,019 |
| 2015-11-25 | $48.02 | $48.38 | $47.30 | $47.78 | $47.78 | 325,938 |
| 2015-11-24 | $46.39 | $48.70 | $46.12 | $47.97 | $47.97 | 517,064 |
| 2015-11-23 | $45.72 | $47.42 | $45.50 | $46.83 | $46.83 | 556,664 |
| 2015-11-20 | $43.92 | $45.83 | $43.57 | $45.78 | $45.78 | 538,532 |
| 2015-11-19 | $42.76 | $43.46 | $42.58 | $43.33 | $43.33 | 308,424 |
| 2015-11-18 | $42.50 | $43.29 | $42.50 | $42.96 | $42.96 | 328,807 |
| 2015-11-17 | $42.81 | $43.46 | $41.80 | $42.48 | $42.48 | 491,108 |
| 2015-11-16 | $42.01 | $43.17 | $41.49 | $43.11 | $43.11 | 551,854 |
| 2015-11-13 | $43.66 | $44.00 | $40.41 | $41.81 | $41.81 | 777,643 |
| 2015-11-12 | $42.30 | $46.56 | $41.79 | $44.48 | $44.48 | 1,036,964 |
| 2015-11-11 | $46.60 | $47.13 | $41.16 | $42.76 | $42.76 | 1,676,424 |
| 2015-11-10 | $47.30 | $48.79 | $45.13 | $48.30 | $48.30 | 1,266,860 |
| 2015-11-09 | $51.69 | $51.69 | $47.07 | $47.34 | $47.34 | 1,119,256 |
| 2015-11-06 | $53.92 | $54.22 | $51.44 | $51.59 | $51.59 | 631,741 |
| 2015-11-05 | $54.00 | $54.15 | $53.10 | $53.87 | $53.87 | 493,813 |
| 2015-11-04 | $54.65 | $54.75 | $53.08 | $53.61 | $53.61 | 243,235 |
| 2015-11-03 | $53.35 | $54.70 | $53.00 | $54.38 | $54.38 | 449,716 |
| 2015-11-02 | $54.73 | $54.83 | $52.67 | $53.11 | $53.11 | 593,485 |
| 2015-10-30 | $56.06 | $56.25 | $54.69 | $55.09 | $55.09 | 414,674 |
| 2015-10-29 | $54.00 | $55.19 | $53.52 | $55.12 | $55.12 | 348,983 |
| 2015-10-28 | $53.15 | $54.11 | $52.13 | $54.05 | $54.05 | 532,647 |
| 2015-10-27 | $54.03 | $54.24 | $52.60 | $52.84 | $52.84 | 486,213 |
| 2015-10-26 | $56.44 | $56.71 | $53.31 | $54.03 | $54.03 | 943,625 |
| 2015-10-23 | $63.70 | $63.76 | $55.41 | $56.77 | $56.77 | 965,728 |
| 2015-10-22 | $62.86 | $63.88 | $61.12 | $63.83 | $63.83 | 303,387 |
| 2015-10-21 | $64.13 | $64.54 | $62.57 | $62.65 | $62.65 | 160,934 |
| 2015-10-20 | $63.60 | $64.12 | $63.00 | $63.92 | $63.92 | 161,277 |
| 2015-10-19 | $63.94 | $64.53 | $62.73 | $63.73 | $63.73 | 185,267 |
| 2015-10-16 | $63.86 | $64.36 | $62.99 | $64.05 | $64.05 | 161,130 |
| 2015-10-15 | $62.62 | $64.06 | $61.85 | $63.72 | $63.72 | 255,263 |
| 2015-10-14 | $63.78 | $64.59 | $61.82 | $62.40 | $62.40 | 272,046 |
| 2015-10-13 | $63.50 | $64.80 | $63.24 | $63.99 | $63.99 | 182,609 |
| 2015-10-12 | $65.65 | $65.65 | $63.19 | $64.06 | $64.06 | 252,361 |
| 2015-10-09 | $66.54 | $69.26 | $64.64 | $64.93 | $64.93 | 633,290 |
| 2015-10-08 | $63.81 | $65.60 | $63.43 | $65.34 | $65.34 | 432,353 |
| 2015-10-07 | $63.53 | $63.93 | $62.05 | $63.48 | $63.48 | 282,805 |
| 2015-10-06 | $65.72 | $67.59 | $63.09 | $63.47 | $63.47 | 678,100 |
| 2015-10-05 | $63.35 | $66.14 | $63.05 | $65.72 | $65.72 | 479,239 |
| 2015-10-02 | $61.29 | $62.71 | $59.46 | $62.66 | $62.66 | 275,172 |
| 2015-10-01 | $61.60 | $62.10 | $60.75 | $61.89 | $61.89 | 309,119 |
| 2015-09-30 | $60.13 | $61.93 | $59.46 | $61.58 | $61.58 | 435,035 |
| 2015-09-29 | $61.70 | $61.93 | $59.22 | $59.28 | $59.28 | 618,596 |
| 2015-09-28 | $65.65 | $66.09 | $61.52 | $61.82 | $61.82 | 506,020 |
| 2015-09-25 | $67.00 | $67.00 | $65.65 | $65.87 | $65.87 | 424,350 |
| 2015-09-24 | $65.75 | $66.19 | $64.08 | $66.14 | $66.14 | 318,012 |
| 2015-09-23 | $66.74 | $68.11 | $66.29 | $66.41 | $66.41 | 223,125 |
| 2015-09-22 | $67.42 | $68.18 | $66.01 | $66.29 | $66.29 | 337,300 |
| 2015-09-21 | $67.95 | $69.73 | $67.72 | $68.39 | $68.39 | 253,169 |
| 2015-09-18 | $67.60 | $68.95 | $66.89 | $67.36 | $67.36 | 507,176 |
| 2015-09-17 | $68.29 | $69.76 | $68.09 | $68.33 | $68.33 | 211,180 |
| 2015-09-16 | $66.85 | $68.71 | $66.27 | $68.47 | $68.47 | 297,183 |
| 2015-09-15 | $66.90 | $67.48 | $66.28 | $66.70 | $66.70 | 220,597 |
| 2015-09-14 | $67.20 | $67.47 | $66.55 | $66.97 | $66.97 | 192,317 |
| 2015-09-11 | $66.09 | $67.31 | $65.81 | $67.05 | $67.05 | 259,784 |
| 2015-09-10 | $66.54 | $67.33 | $65.94 | $66.32 | $66.32 | 444,260 |
| 2015-09-09 | $69.46 | $70.12 | $67.04 | $67.29 | $67.29 | 319,453 |
| 2015-09-08 | $71.16 | $71.18 | $68.76 | $69.39 | $69.39 | 445,772 |
G-III Apparel Group Ltd (GIII) News Headlines
.jpg)
Stocks making the biggest moves midday: Intel, Tesla, Dollar General, Adobe, UiPath and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 13, 2025.jpg)
Recent G-III Apparel Group Ltd (GIII) News
Similar Companies to G-III Apparel Group Ltd (GIII) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |